Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2018 | USD | 0.279 | 0.28 | 0.22 | 0.221 | 0.221 | -0.049 (-18.15%) | 847,269 |
3 Dec 2018 | USD | 0.291 | 0.303 | 0.26 | 0.27 | 0.27 | -0.02 (-6.90%) | 344,276 |
30 Nov 2018 | USD | 0.29 | 0.301 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 323,354 |
29 Nov 2018 | USD | 0.315 | 0.32 | 0.3 | 0.3 | 0.3 | -0.002 (-0.66%) | 444,060 |
28 Nov 2018 | USD | 0.3 | 0.31 | 0.286 | 0.302 | 0.302 | -0.012 (-3.82%) | 145,243 |
27 Nov 2018 | USD | 0.34 | 0.34 | 0.3 | 0.314 | 0.314 | -0.026 (-7.65%) | 207,629 |
26 Nov 2018 | USD | 0.32 | 0.34 | 0.299 | 0.34 | 0.34 | +0.013 (+3.98%) | 306,377 |
23 Nov 2018 | USD | 0.32 | 0.34 | 0.312 | 0.327 | 0.327 | -287.673 (-99.89%) | 52,876 |
22 Nov 2018 | USD | 288 | 288 | 288 | 288 | 288 | +287.66 (+84605.88%) | 0 |
21 Nov 2018 | USD | 0.32 | 0.34 | 0.303 | 0.34 | 0.34 | +0.02 (+6.25%) | 187,410 |
20 Nov 2018 | USD | 0.305 | 0.32 | 0.28 | 0.32 | 0.32 | +0.019 (+6.31%) | 374,851 |
19 Nov 2018 | USD | 0.348 | 0.35 | 0.301 | 0.301 | 0.301 | -0.03 (-9.06%) | 387,842 |
16 Nov 2018 | USD | 0.35 | 0.35 | 0.32 | 0.331 | 0.331 | -0.017 (-4.89%) | 139,442 |
15 Nov 2018 | USD | 0.295 | 0.36 | 0.295 | 0.348 | 0.348 | +0.027 (+8.41%) | 333,855 |
14 Nov 2018 | USD | 0.35 | 0.35 | 0.31 | 0.321 | 0.321 | -0.029 (-8.29%) | 491,597 |
13 Nov 2018 | USD | 0.29 | 0.35 | 0.29 | 0.35 | 0.35 | +0.064 (+22.38%) | 1,903,804 |
12 Nov 2018 | USD | 0.31 | 0.325 | 0.28 | 0.286 | 0.286 | -0.054 (-15.88%) | 631,760 |
9 Nov 2018 | USD | 0.3 | 0.34 | 0.3 | 0.34 | 0.34 | 0.0 (0.0%) | 631,089 |
8 Nov 2018 | USD | 0.35 | 0.375 | 0.34 | 0.34 | 0.34 | -0.014 (-3.95%) | 792,507 |
7 Nov 2018 | USD | 0.38 | 0.4 | 0.315 | 0.354 | 0.354 | -0.026 (-6.84%) | 2,564,620 |
6 Nov 2018 | USD | 0.43 | 0.452 | 0.365 | 0.38 | 0.38 | -0.09 (-19.15%) | 1,855,213 |
5 Nov 2018 | USD | 0.47 | 0.498 | 0.45 | 0.47 | 0.47 | -0.04 (-7.84%) | 555,841 |
2 Nov 2018 | USD | 0.5 | 0.516 | 0.426 | 0.51 | 0.51 | +0.01 (+2%) | 3,149,664 |
1 Nov 2018 | USD | 0.531 | 0.565 | 0.47 | 0.5 | 0.5 | -0.036 (-6.72%) | 616,760 |
31 Oct 2018 | USD | 0.55 | 0.579 | 0.522 | 0.536 | 0.536 | -0.015 (-2.72%) | 189,271 |
30 Oct 2018 | USD | 0.57 | 0.57 | 0.52 | 0.551 | 0.551 | -0.009 (-1.61%) | 406,231 |
29 Oct 2018 | USD | 0.549 | 0.579 | 0.52 | 0.56 | 0.56 | +0.013 (+2.38%) | 448,024 |
26 Oct 2018 | USD | 0.57 | 0.57 | 0.53 | 0.547 | 0.547 | -0.032 (-5.53%) | 148,579 |
25 Oct 2018 | USD | 0.554 | 0.58 | 0.548 | 0.579 | 0.579 | +0.007 (+1.22%) | 56,026 |
24 Oct 2018 | USD | 0.608 | 0.608 | 0.539 | 0.572 | 0.572 | -0.007 (-1.21%) | 109,632 |