Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2018 | USD | 0.038 | 0.042 | 0.0375 | 0.0375 | 0.0375 | -0.002 (-6.02%) | 988,141 |
14 Sep 2018 | USD | 0.041 | 0.041 | 0.0375 | 0.0399 | 0.0399 | +0.001 (+1.79%) | 688,036 |
13 Sep 2018 | USD | 0.04 | 0.0405 | 0.0375 | 0.0392 | 0.0392 | -0.001 (-2%) | 1,987,789 |
12 Sep 2018 | USD | 0.039 | 0.0405 | 0.0375 | 0.04 | 0.04 | +0.001 (+2.56%) | 1,406,617 |
11 Sep 2018 | USD | 0.0352 | 0.04 | 0.033 | 0.039 | 0.039 | +0.004 (+10.80%) | 1,881,383 |
10 Sep 2018 | USD | 0.0365 | 0.0385 | 0.0325 | 0.0352 | 0.0352 | -0.003 (-7.37%) | 1,924,398 |
7 Sep 2018 | USD | 0.035 | 0.038 | 0.035 | 0.038 | 0.038 | -0.002 (-3.80%) | 762,712 |
6 Sep 2018 | USD | 0.0394 | 0.042 | 0.0372 | 0.0395 | 0.0395 | +0 (+0.51%) | 805,343 |
5 Sep 2018 | USD | 0.0397 | 0.041 | 0.0386 | 0.0393 | 0.0393 | -0.001 (-2.96%) | 1,106,292 |
4 Sep 2018 | USD | 0.0425 | 0.0425 | 0.039 | 0.0405 | 0.0405 | -0.002 (-4.71%) | 2,519,699 |
3 Sep 2018 | USD | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 0.042 | 0.0426 | 0.04 | 0.0425 | 0.0425 | 0.0 (0.0%) | 212,378 |
30 Aug 2018 | USD | 0.0425 | 0.044 | 0.0398 | 0.0425 | 0.0425 | +0.003 (+6.52%) | 2,276,472 |
29 Aug 2018 | USD | 0.0426 | 0.0426 | 0.039 | 0.0399 | 0.0399 | -0.001 (-2.68%) | 1,130,199 |
28 Aug 2018 | USD | 0.039 | 0.0427 | 0.039 | 0.041 | 0.041 | -0 (-0.49%) | 1,117,882 |
27 Aug 2018 | USD | 0.0391 | 0.0435 | 0.0391 | 0.0412 | 0.0412 | -0 (-0.24%) | 1,034,625 |
24 Aug 2018 | USD | 0.0398 | 0.044 | 0.0395 | 0.0413 | 0.0413 | +0.001 (+3.25%) | 349,399 |
23 Aug 2018 | USD | 0.0428 | 0.0435 | 0.0395 | 0.04 | 0.04 | -0.003 (-5.88%) | 425,325 |
22 Aug 2018 | USD | 0.0448 | 0.0448 | 0.039 | 0.0425 | 0.0425 | +0.002 (+5.72%) | 1,123,487 |
21 Aug 2018 | USD | 0.045 | 0.045 | 0.039 | 0.0402 | 0.0402 | -0.004 (-9.05%) | 320,743 |
20 Aug 2018 | USD | 0.035 | 0.049 | 0.034 | 0.0442 | 0.0442 | +0.003 (+6.51%) | 2,015,256 |
17 Aug 2018 | USD | 0.0429 | 0.0429 | 0.0355 | 0.0415 | 0.0415 | -0.001 (-1.89%) | 1,002,183 |
16 Aug 2018 | USD | 0.043 | 0.045 | 0.039 | 0.0423 | 0.0423 | -0.001 (-1.40%) | 688,395 |
15 Aug 2018 | USD | 0.041 | 0.043 | 0.0401 | 0.0429 | 0.0429 | +0.002 (+4.13%) | 493,371 |
14 Aug 2018 | USD | 0.044 | 0.0495 | 0.0401 | 0.0412 | 0.0412 | +0 (+0.73%) | 738,377 |
13 Aug 2018 | USD | 0.044 | 0.044 | 0.0401 | 0.0409 | 0.0409 | -0.003 (-6.62%) | 816,408 |
10 Aug 2018 | USD | 0.044 | 0.044 | 0.04 | 0.0438 | 0.0438 | +0 (+0.23%) | 1,044,984 |
9 Aug 2018 | USD | 0.0425 | 0.0459 | 0.042 | 0.0437 | 0.0437 | +0.001 (+3.31%) | 948,871 |
8 Aug 2018 | USD | 0.044 | 0.0444 | 0.041 | 0.0423 | 0.0423 | +0 (+0.71%) | 2,117,911 |
7 Aug 2018 | USD | 0.0409 | 0.043 | 0.0409 | 0.042 | 0.042 | +0.001 (+2.69%) | 419,509 |