Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2018 | USD | 0.0198 | 0.0207 | 0.0144 | 0.0191 | 0.0191 | -0.001 (-3.54%) | 4,023 |
22 Sep 2018 | USD | 0.02 | 0.0218 | 0.0168 | 0.0198 | 0.0198 | -0 (-1%) | 4,897 |
21 Sep 2018 | USD | 0.0214 | 0.0223 | 0.0184 | 0.02 | 0.02 | -0.001 (-6.54%) | 4,442 |
20 Sep 2018 | USD | 0.0195 | 0.0214 | 0.018 | 0.0214 | 0.0214 | +0.002 (+9.74%) | 4,437 |
19 Sep 2018 | USD | 0.0181 | 0.0204 | 0.0169 | 0.0195 | 0.0195 | +0.001 (+7.73%) | 3,850 |
18 Sep 2018 | USD | 0.0168 | 0.02 | 0.0149 | 0.0181 | 0.0181 | +0.001 (+7.74%) | 10,604 |
17 Sep 2018 | USD | 0.0179 | 0.0208 | 0.015 | 0.0168 | 0.0168 | -0.001 (-6.15%) | 8,538 |
16 Sep 2018 | USD | 0.0183 | 0.0197 | 0.0171 | 0.0179 | 0.0179 | -0 (-2.19%) | 3,780 |
15 Sep 2018 | USD | 0.0166 | 0.0194 | 0.0165 | 0.0183 | 0.0183 | +0.002 (+10.24%) | 5,772 |
14 Sep 2018 | USD | 0.0176 | 0.0195 | 0.0162 | 0.0166 | 0.0166 | -0.001 (-5.68%) | 3,967 |
13 Sep 2018 | USD | 0.0157 | 0.0186 | 0.015 | 0.0176 | 0.0176 | +0.002 (+10%) | 4,506 |
12 Sep 2018 | USD | 0.0174 | 0.0175 | 0.0146 | 0.016 | 0.016 | -0.001 (-8.05%) | 3,643 |
11 Sep 2018 | USD | 0.0187 | 0.0222 | 0.0146 | 0.0174 | 0.0174 | +0 (+1.16%) | 8,210 |
10 Sep 2018 | USD | 0.0199 | 0.0222 | 0.0157 | 0.0172 | 0.0172 | -0.003 (-13.57%) | 5,067 |
9 Sep 2018 | USD | 0.0205 | 0.0238 | 0.0161 | 0.0199 | 0.0199 | -0 (-1.49%) | 5,154 |
8 Sep 2018 | USD | 0.0202 | 0.024 | 0.0177 | 0.0202 | 0.0202 | 0.0 (0.0%) | 5,330 |
7 Sep 2018 | USD | 0.0235 | 0.0237 | 0.0183 | 0.0202 | 0.0202 | -0.003 (-14.04%) | 4,596 |
6 Sep 2018 | USD | 0.0196 | 0.0238 | 0.0163 | 0.0235 | 0.0235 | +0.004 (+18.69%) | 4,007 |
5 Sep 2018 | USD | 0.0256 | 0.028 | 0.0194 | 0.0198 | 0.0198 | -0.006 (-22.66%) | 7,605 |
4 Sep 2018 | USD | 0.0267 | 0.0298 | 0.0218 | 0.0256 | 0.0256 | -0.001 (-4.12%) | 6,314 |
3 Sep 2018 | USD | 0.0304 | 0.0327 | 0.0258 | 0.0267 | 0.0267 | -0.004 (-12.17%) | 6,394 |
2 Sep 2018 | USD | 0.0273 | 0.0335 | 0.0273 | 0.0304 | 0.0304 | +0.003 (+11.36%) | 5,458 |
1 Sep 2018 | USD | 0.0214 | 0.0321 | 0.0201 | 0.0273 | 0.0273 | +0.006 (+27.57%) | 6,178 |
31 Aug 2018 | USD | 0.0206 | 0.0247 | 0.0187 | 0.0214 | 0.0214 | +0.001 (+4.39%) | 4,590 |
30 Aug 2018 | USD | 0.0276 | 0.0276 | 0.0186 | 0.0205 | 0.0205 | -0.007 (-25.72%) | 5,473 |
29 Aug 2018 | USD | 0.028 | 0.031 | 0.0182 | 0.0276 | 0.0276 | -0 (-1.43%) | 6,560 |
28 Aug 2018 | USD | 0.036 | 0.0365 | 0.0244 | 0.028 | 0.028 | -0.008 (-22.22%) | 5,660 |
27 Aug 2018 | USD | 0.0198 | 0.0401 | 0.0178 | 0.036 | 0.036 | +0.016 (+81.82%) | 27,862 |
26 Aug 2018 | USD | 0.0159 | 0.0213 | 0.0151 | 0.0198 | 0.0198 | +0.004 (+24.53%) | 10,071 |
25 Aug 2018 | USD | 0.014 | 0.0167 | 0.012 | 0.0159 | 0.0159 | +0.002 (+13.57%) | 8,524 |