Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | USD | 0.04 | 0.0409 | 0.034 | 0.0373 | 0.0373 | -0.003 (-6.75%) | 700,991 |
26 Oct 2018 | USD | 0.041 | 0.041 | 0.0378 | 0.04 | 0.04 | +0.001 (+2.56%) | 828,362 |
25 Oct 2018 | USD | 0.0432 | 0.0438 | 0.039 | 0.039 | 0.039 | -0.005 (-11.36%) | 840,542 |
24 Oct 2018 | USD | 0.0444 | 0.045 | 0.0415 | 0.044 | 0.044 | +0.003 (+7.32%) | 1,011,840 |
23 Oct 2018 | USD | 0.043 | 0.0479 | 0.041 | 0.041 | 0.041 | -0.001 (-2.38%) | 774,283 |
22 Oct 2018 | USD | 0.0479 | 0.0479 | 0.0415 | 0.042 | 0.042 | -0.005 (-10.64%) | 1,181,945 |
19 Oct 2018 | USD | 0.054 | 0.054 | 0.0452 | 0.047 | 0.047 | -0.006 (-12.15%) | 1,737,023 |
18 Oct 2018 | USD | 0.053 | 0.055 | 0.0511 | 0.0535 | 0.0535 | +0.001 (+2.49%) | 1,372,615 |
17 Oct 2018 | USD | 0.057 | 0.0575 | 0.0501 | 0.0522 | 0.0522 | -0.005 (-8.42%) | 2,123,530 |
16 Oct 2018 | USD | 0.056 | 0.06 | 0.053 | 0.057 | 0.057 | -0.002 (-3.23%) | 2,368,277 |
15 Oct 2018 | USD | 0.05 | 0.0615 | 0.0488 | 0.0589 | 0.0589 | +0.011 (+22.71%) | 4,482,470 |
12 Oct 2018 | USD | 0.0425 | 0.052 | 0.038 | 0.048 | 0.048 | +0.008 (+20%) | 4,791,942 |
11 Oct 2018 | USD | 0.04 | 0.042 | 0.0382 | 0.04 | 0.04 | -0.002 (-4.76%) | 700,472 |
10 Oct 2018 | USD | 0.0425 | 0.043 | 0.04 | 0.042 | 0.042 | -0.001 (-1.18%) | 998,376 |
9 Oct 2018 | USD | 0.043 | 0.043 | 0.04 | 0.0425 | 0.0425 | -0 (-0.93%) | 1,084,136 |
8 Oct 2018 | USD | 0.0411 | 0.0437 | 0.041 | 0.0429 | 0.0429 | +0.002 (+4.38%) | 447,712 |
5 Oct 2018 | USD | 0.048 | 0.0485 | 0.041 | 0.0411 | 0.0411 | -0.007 (-14.37%) | 1,786,726 |
4 Oct 2018 | USD | 0.0395 | 0.049 | 0.038 | 0.048 | 0.048 | +0.01 (+26.32%) | 3,892,798 |
3 Oct 2018 | USD | 0.0358 | 0.0401 | 0.0333 | 0.038 | 0.038 | +0.004 (+11.76%) | 2,146,810 |
2 Oct 2018 | USD | 0.0349 | 0.035 | 0.0323 | 0.034 | 0.034 | -0.001 (-2.58%) | 1,192,986 |
1 Oct 2018 | USD | 0.0315 | 0.0359 | 0.0315 | 0.0349 | 0.0349 | -0 (-0.29%) | 1,125,841 |
28 Sep 2018 | USD | 0.0323 | 0.037 | 0.0316 | 0.035 | 0.035 | +0.003 (+9.38%) | 2,203,401 |
27 Sep 2018 | USD | 0.035 | 0.035 | 0.03 | 0.032 | 0.032 | +0.001 (+3.23%) | 1,103,590 |
26 Sep 2018 | USD | 0.0331 | 0.035 | 0.031 | 0.031 | 0.031 | -0.003 (-7.74%) | 1,400,772 |
25 Sep 2018 | USD | 0.0334 | 0.038 | 0.033 | 0.0336 | 0.0336 | -0 (-0.88%) | 1,813,588 |
24 Sep 2018 | USD | 0.0343 | 0.035 | 0.0333 | 0.0339 | 0.0339 | -0.001 (-1.74%) | 1,013,206 |
21 Sep 2018 | USD | 0.035 | 0.0381 | 0.0333 | 0.0345 | 0.0345 | -0.001 (-1.43%) | 484,501 |
20 Sep 2018 | USD | 0.036 | 0.037 | 0.0325 | 0.035 | 0.035 | -0.001 (-2.78%) | 2,088,691 |
19 Sep 2018 | USD | 0.0362 | 0.04 | 0.035 | 0.036 | 0.036 | -0 (-0.55%) | 1,046,799 |
18 Sep 2018 | USD | 0.0384 | 0.0398 | 0.0356 | 0.0362 | 0.0362 | -0.001 (-3.47%) | 1,320,613 |