Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2018 | USD | 0.0498 | 0.0517 | 0.047 | 0.0493 | 0.0493 | +0.001 (+1.02%) | 719,250 |
22 Jun 2018 | USD | 0.0451 | 0.0488 | 0.0451 | 0.0488 | 0.0488 | +0.002 (+4.95%) | 1,805,752 |
21 Jun 2018 | USD | 0.0501 | 0.0501 | 0.0432 | 0.0465 | 0.0465 | -0.006 (-11.43%) | 4,917,196 |
20 Jun 2018 | USD | 0.055 | 0.055 | 0.05 | 0.0525 | 0.0525 | -0.002 (-2.78%) | 3,439,715 |
19 Jun 2018 | USD | 0.056 | 0.0585 | 0.0525 | 0.054 | 0.054 | -0.001 (-1.82%) | 2,788,967 |
18 Jun 2018 | USD | 0.0569 | 0.0593 | 0.0535 | 0.055 | 0.055 | -0 (-0.72%) | 2,510,296 |
15 Jun 2018 | USD | 0.0553 | 0.0598 | 0.0537 | 0.0554 | 0.0554 | +0.003 (+6.54%) | 5,192,120 |
14 Jun 2018 | USD | 0.057 | 0.057 | 0.051 | 0.052 | 0.052 | -0.002 (-3.70%) | 1,419,833 |
13 Jun 2018 | USD | 0.0518 | 0.0597 | 0.0518 | 0.054 | 0.054 | +0.002 (+3.05%) | 1,150,874 |
12 Jun 2018 | USD | 0.0585 | 0.0598 | 0.052 | 0.0524 | 0.0524 | -0.005 (-8.71%) | 1,783,604 |
11 Jun 2018 | USD | 0.0627 | 0.0627 | 0.053 | 0.0574 | 0.0574 | +0.005 (+10.38%) | 1,627,005 |
8 Jun 2018 | USD | 0.0539 | 0.0565 | 0.052 | 0.052 | 0.052 | -0.003 (-5.45%) | 555,177 |
7 Jun 2018 | USD | 0.0554 | 0.056 | 0.0525 | 0.055 | 0.055 | +0.002 (+4.36%) | 595,726 |
6 Jun 2018 | USD | 0.054 | 0.0555 | 0.0501 | 0.0527 | 0.0527 | -0 (-0.57%) | 962,509 |
5 Jun 2018 | USD | 0.0561 | 0.0573 | 0.05 | 0.053 | 0.053 | -0.004 (-6.85%) | 2,791,591 |
4 Jun 2018 | USD | 0.06 | 0.0619 | 0.054 | 0.0569 | 0.0569 | -0.003 (-4.37%) | 1,716,774 |
1 Jun 2018 | USD | 0.06 | 0.0633 | 0.0585 | 0.0595 | 0.0595 | -0.001 (-0.83%) | 1,740,185 |
31 May 2018 | USD | 0.0623 | 0.0634 | 0.054 | 0.06 | 0.06 | -0.003 (-4%) | 1,832,175 |
30 May 2018 | USD | 0.064 | 0.064 | 0.058 | 0.0625 | 0.0625 | +0.001 (+0.97%) | 2,252,618 |
29 May 2018 | USD | 0.0595 | 0.063 | 0.056 | 0.0619 | 0.0619 | +0.003 (+4.92%) | 3,155,289 |
28 May 2018 | USD | 0.059 | 0.059 | 0.059 | 0.059 | 0.059 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.0497 | 0.06 | 0.0487 | 0.059 | 0.059 | +0.009 (+18.71%) | 2,809,526 |
24 May 2018 | USD | 0.0474 | 0.05 | 0.044 | 0.0497 | 0.0497 | +0.003 (+5.74%) | 2,021,783 |
23 May 2018 | USD | 0.0479 | 0.049 | 0.043 | 0.047 | 0.047 | -0.001 (-1.67%) | 2,920,111 |
22 May 2018 | USD | 0.0506 | 0.0507 | 0.047 | 0.0478 | 0.0478 | -0.003 (-6.09%) | 3,898,850 |
21 May 2018 | USD | 0.0527 | 0.0527 | 0.0465 | 0.0509 | 0.0509 | -0 (-0.20%) | 8,652,319 |
18 May 2018 | USD | 0.0577 | 0.0577 | 0.0481 | 0.051 | 0.051 | -0.003 (-5.56%) | 7,209,507 |
17 May 2018 | USD | 0.062 | 0.0653 | 0.0485 | 0.054 | 0.054 | -0.007 (-11.48%) | 9,285,112 |
16 May 2018 | USD | 0.079 | 0.079 | 0.056 | 0.061 | 0.061 | -0.011 (-15.28%) | 11,541,297 |
15 May 2018 | USD | 0.07 | 0.074 | 0.068 | 0.072 | 0.072 | +0.001 (+1.41%) | 2,831,163 |