Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2018 | USD | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.0 (0.0%) | 0 |
3 Aug 2018 | USD | 0.008 | 0.0087 | 0.008 | 0.0087 | 0.0087 | +0.001 (+10.13%) | 10,139 |
2 Aug 2018 | USD | 0.0069 | 0.0079 | 0.0069 | 0.0079 | 0.0079 | +0.001 (+8.22%) | 10,000 |
1 Aug 2018 | USD | 0.0064 | 0.0073 | 0.0064 | 0.0073 | 0.0073 | -0 (-2.67%) | 251,011 |
31 Jul 2018 | USD | 0.008 | 0.008 | 0.0062 | 0.0075 | 0.0075 | -0.001 (-6.25%) | 536,569 |
30 Jul 2018 | USD | 0.0066 | 0.008 | 0.0061 | 0.008 | 0.008 | 0.0 (0.0%) | 256,510 |
27 Jul 2018 | USD | 0.0067 | 0.008 | 0.006 | 0.008 | 0.008 | 0.0 (0.0%) | 450,500 |
26 Jul 2018 | USD | 0.0075 | 0.008 | 0.0067 | 0.008 | 0.008 | +0.001 (+6.67%) | 1,644,701 |
25 Jul 2018 | USD | 0.0076 | 0.0076 | 0.0075 | 0.0075 | 0.0075 | -0.001 (-13.79%) | 55,970 |
24 Jul 2018 | USD | 0.0075 | 0.0087 | 0.0075 | 0.0087 | 0.0087 | +0 (+1.16%) | 8,500 |
23 Jul 2018 | USD | 0.0075 | 0.0087 | 0.0074 | 0.0086 | 0.0086 | -0.001 (-7.53%) | 202,000 |
20 Jul 2018 | USD | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0 (0.0%) | 0 |
19 Jul 2018 | USD | 0.0085 | 0.0093 | 0.0078 | 0.0093 | 0.0093 | +0.001 (+8.14%) | 90,000 |
18 Jul 2018 | USD | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 0.0 (0.0%) | 0 |
17 Jul 2018 | USD | 0.008 | 0.0086 | 0.008 | 0.0086 | 0.0086 | +0 (+2.38%) | 528,000 |
16 Jul 2018 | USD | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 0.0077 | 0.0084 | 0.0076 | 0.0084 | 0.0084 | +0.001 (+6.33%) | 403,000 |
12 Jul 2018 | USD | 0.008 | 0.008 | 0.0079 | 0.0079 | 0.0079 | -0.002 (-16.84%) | 147,500 |
11 Jul 2018 | USD | 0.008 | 0.01 | 0.008 | 0.0095 | 0.0095 | -0 (-2.06%) | 543,000 |
10 Jul 2018 | USD | 0.0079 | 0.0097 | 0.0079 | 0.0097 | 0.0097 | +0 (+2.11%) | 101,500 |
9 Jul 2018 | USD | 0.0087 | 0.0095 | 0.0079 | 0.0095 | 0.0095 | +0.001 (+9.20%) | 540,500 |
6 Jul 2018 | USD | 0.008 | 0.0087 | 0.0077 | 0.0087 | 0.0087 | -0.001 (-9.38%) | 2,060,182 |
5 Jul 2018 | USD | 0.0083 | 0.0096 | 0.0081 | 0.0096 | 0.0096 | -0 (-1.03%) | 140,500 |
4 Jul 2018 | USD | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0 (0.0%) | 20,000 |
2 Jul 2018 | USD | 0.0084 | 0.0097 | 0.0081 | 0.0097 | 0.0097 | -0 (-2.02%) | 260,500 |
29 Jun 2018 | USD | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0 (0.0%) | 0 |
28 Jun 2018 | USD | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | +0 (+2.06%) | 50,000 |
27 Jun 2018 | USD | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0 (0.0%) | 0 |
26 Jun 2018 | USD | 0.0083 | 0.0097 | 0.0083 | 0.0097 | 0.0097 | -0 (-1.02%) | 100,500 |