Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | USD | 0.0452 | 0.0481 | 0.0426 | 0.0433 | 0.0433 | -0.002 (-3.99%) | 102,004 |
20 May 2018 | USD | 0.0433 | 0.046 | 0.0429 | 0.0451 | 0.0451 | +0.002 (+4.40%) | 72,114 |
19 May 2018 | USD | 0.0461 | 0.0461 | 0.0428 | 0.0432 | 0.0432 | -0 (-0.92%) | 83,249 |
18 May 2018 | USD | 0.0454 | 0.0458 | 0.0414 | 0.0436 | 0.0436 | -0.002 (-3.96%) | 134,944 |
17 May 2018 | USD | 0.046 | 0.0479 | 0.042 | 0.0454 | 0.0454 | -0.001 (-1.09%) | 116,533 |
16 May 2018 | USD | 0.0483 | 0.0496 | 0.0421 | 0.0459 | 0.0459 | -0.002 (-3.57%) | 125,851 |
15 May 2018 | USD | 0.0514 | 0.0539 | 0.046 | 0.0476 | 0.0476 | -0.004 (-8.29%) | 139,008 |
14 May 2018 | USD | 0.0535 | 0.0552 | 0.0486 | 0.0519 | 0.0519 | -0.002 (-2.99%) | 152,928 |
13 May 2018 | USD | 0.052 | 0.0541 | 0.0483 | 0.0535 | 0.0535 | +0.002 (+2.88%) | 190,074 |
12 May 2018 | USD | 0.0529 | 0.0533 | 0.0468 | 0.052 | 0.052 | -0.001 (-2.07%) | 120,527 |
11 May 2018 | USD | 0.057 | 0.057 | 0.0498 | 0.0531 | 0.0531 | -0.004 (-6.68%) | 123,782 |
10 May 2018 | USD | 0.0583 | 0.0615 | 0.0563 | 0.0569 | 0.0569 | -0.001 (-2.40%) | 75,485 |
9 May 2018 | USD | 0.0589 | 0.0613 | 0.0547 | 0.0583 | 0.0583 | -0.001 (-1.19%) | 161,302 |
8 May 2018 | USD | 0.0651 | 0.0656 | 0.0564 | 0.059 | 0.059 | -0.006 (-9.09%) | 72,069 |
7 May 2018 | USD | 0.0674 | 0.0674 | 0.0602 | 0.0649 | 0.0649 | -0.002 (-3.57%) | 452,865 |
6 May 2018 | USD | 0.0699 | 0.0717 | 0.059 | 0.0673 | 0.0673 | -0.003 (-3.72%) | 192,256 |
5 May 2018 | USD | 0.0637 | 0.0718 | 0.057 | 0.0699 | 0.0699 | +0.012 (+20.10%) | 318,590 |
4 May 2018 | USD | 0.0614 | 0.0703 | 0.0567 | 0.0582 | 0.0582 | -0.003 (-5.37%) | 210,551 |
3 May 2018 | USD | 0.0484 | 0.0622 | 0.0484 | 0.0615 | 0.0615 | +0.013 (+26.80%) | 325,690 |
2 May 2018 | USD | 0.0474 | 0.0506 | 0.047 | 0.0485 | 0.0485 | +0.001 (+2.11%) | 34,684 |
1 May 2018 | USD | 0.049 | 0.049 | 0.0453 | 0.0475 | 0.0475 | -0.001 (-2.86%) | 46,115 |
30 Apr 2018 | USD | 0.0453 | 0.0537 | 0.0451 | 0.0489 | 0.0489 | +0.004 (+7.95%) | 79,183 |
29 Apr 2018 | USD | 0.0513 | 0.0538 | 0.0451 | 0.0453 | 0.0453 | -0.006 (-11.70%) | 190,813 |
28 Apr 2018 | USD | 0.0504 | 0.0538 | 0.0475 | 0.0513 | 0.0513 | +0.001 (+1.18%) | 44,997 |
27 Apr 2018 | USD | 0.0534 | 0.0552 | 0.0501 | 0.0507 | 0.0507 | -0.003 (-4.88%) | 92,694 |
26 Apr 2018 | USD | 0.0502 | 0.0534 | 0.0469 | 0.0533 | 0.0533 | +0.004 (+7.03%) | 53,170 |
25 Apr 2018 | USD | 0.057 | 0.0584 | 0.0474 | 0.0498 | 0.0498 | -0.007 (-12.78%) | 54,558 |
24 Apr 2018 | USD | 0.0538 | 0.0605 | 0.0538 | 0.0571 | 0.0571 | +0.003 (+6.13%) | 72,822 |
23 Apr 2018 | USD | 0.0511 | 0.0572 | 0.0497 | 0.0538 | 0.0538 | +0.003 (+5.08%) | 81,503 |
22 Apr 2018 | USD | 0.0502 | 0.0542 | 0.0493 | 0.0512 | 0.0512 | +0.001 (+1.99%) | 122,649 |