Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2018 | USD | 0.0394 | 0.0409 | 0.0267 | 0.0292 | 0.0292 | -0.011 (-27.18%) | 40,203,400 |
4 Feb 2018 | USD | 0.048 | 0.0491 | 0.0379 | 0.0401 | 0.0401 | -0.008 (-16.63%) | 34,465,800 |
3 Feb 2018 | USD | 0.0465 | 0.0498 | 0.0407 | 0.0481 | 0.0481 | +0.002 (+3.66%) | 52,686,400 |
2 Feb 2018 | USD | 0.0539 | 0.0539 | 0.0382 | 0.0464 | 0.0464 | -0.008 (-14.71%) | 98,446,300 |
1 Feb 2018 | USD | 0.0563 | 0.0682 | 0.0487 | 0.0544 | 0.0544 | -0.001 (-2.51%) | 127,018,000 |
31 Jan 2018 | USD | 0.0564 | 0.0577 | 0.0509 | 0.0558 | 0.0558 | -0 (-0.36%) | 108,212,000 |
30 Jan 2018 | USD | 0.0705 | 0.0705 | 0.0543 | 0.056 | 0.056 | -0.015 (-20.79%) | 76,512,800 |
29 Jan 2018 | USD | 0.0765 | 0.0812 | 0.0641 | 0.0707 | 0.0707 | -0.005 (-7.22%) | 168,422,000 |
28 Jan 2018 | USD | 0.0884 | 0.0892 | 0.0757 | 0.0762 | 0.0762 | -0.012 (-13.70%) | 95,810,400 |
27 Jan 2018 | USD | 0.0922 | 0.096 | 0.0869 | 0.0883 | 0.0883 | -0.004 (-4.23%) | 101,940,000 |
26 Jan 2018 | USD | 0.1004 | 0.1065 | 0.0825 | 0.0922 | 0.0922 | -0.009 (-8.89%) | 177,693,000 |
25 Jan 2018 | USD | 0.1258 | 0.1354 | 0.0858 | 0.1012 | 0.1012 | -0.026 (-20.19%) | 618,930,000 |
24 Jan 2018 | USD | 0.0378 | 0.1365 | 0.0348 | 0.1268 | 0.1268 | +0.089 (+234.56%) | 619,237,000 |
23 Jan 2018 | USD | 0.032 | 0.0455 | 0.0307 | 0.0379 | 0.0379 | +0.006 (+18.44%) | 85,930,400 |
22 Jan 2018 | USD | 0.0354 | 0.0391 | 0.0279 | 0.032 | 0.032 | -0.003 (-8.05%) | 96,426,600 |
21 Jan 2018 | USD | 0.0453 | 0.0453 | 0.0325 | 0.0348 | 0.0348 | -0.011 (-23.18%) | 65,779,900 |
20 Jan 2018 | USD | 0.041 | 0.0469 | 0.0393 | 0.0453 | 0.0453 | +0.005 (+11.30%) | 162,727,000 |
19 Jan 2018 | USD | 0.0372 | 0.0427 | 0.0308 | 0.0407 | 0.0407 | +0.003 (+8.53%) | 154,513,000 |
18 Jan 2018 | USD | 0.0276 | 0.0385 | 0.0246 | 0.0375 | 0.0375 | +0.011 (+38.89%) | 143,293,000 |
17 Jan 2018 | USD | 0.027 | 0.0307 | 0.0189 | 0.027 | 0.027 | +0 (+1.50%) | 113,277,000 |
16 Jan 2018 | USD | 0.0235 | 0.029 | 0.0192 | 0.0266 | 0.0266 | 0.0 (0.0%) | 98,024,200 |