Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2018 | USD | 0.0227 | 0.0233 | 0.0212 | 0.0212 | 0.0212 | -0.002 (-6.61%) | 186,933 |
19 Aug 2018 | USD | 0.0212 | 0.024 | 0.0206 | 0.0227 | 0.0227 | +0.002 (+7.58%) | 560,293 |
18 Aug 2018 | USD | 0.0234 | 0.0243 | 0.0199 | 0.0211 | 0.0211 | -0.002 (-9.83%) | 179,308 |
17 Aug 2018 | USD | 0.0184 | 0.0236 | 0.0184 | 0.0234 | 0.0234 | +0.005 (+26.49%) | 495,637 |
16 Aug 2018 | USD | 0.0178 | 0.019 | 0.0173 | 0.0185 | 0.0185 | +0.001 (+3.35%) | 543,390 |
15 Aug 2018 | USD | 0.017 | 0.0186 | 0.017 | 0.0179 | 0.0179 | +0.001 (+5.29%) | 405,317 |
14 Aug 2018 | USD | 0.0198 | 0.0198 | 0.0163 | 0.017 | 0.017 | -0.003 (-14.57%) | 322,739 |
13 Aug 2018 | USD | 0.0237 | 0.0245 | 0.0198 | 0.0199 | 0.0199 | -0.004 (-16.03%) | 495,980 |
12 Aug 2018 | USD | 0.025 | 0.025 | 0.0226 | 0.0237 | 0.0237 | -0.001 (-5.58%) | 1,045,254 |
11 Aug 2018 | USD | 0.028 | 0.0283 | 0.0241 | 0.0251 | 0.0251 | -0.003 (-9.71%) | 895,838 |
10 Aug 2018 | USD | 0.0291 | 0.0324 | 0.0278 | 0.0278 | 0.0278 | -0.002 (-5.44%) | 1,209,159 |
9 Aug 2018 | USD | 0.0273 | 0.0306 | 0.0271 | 0.0294 | 0.0294 | +0.002 (+7.30%) | 931,423 |
8 Aug 2018 | USD | 0.0335 | 0.0343 | 0.0268 | 0.0274 | 0.0274 | -0.006 (-17.96%) | 1,149,698 |
7 Aug 2018 | USD | 0.0359 | 0.0367 | 0.0334 | 0.0334 | 0.0334 | -0.003 (-7.22%) | 580,567 |
6 Aug 2018 | USD | 0.034 | 0.0426 | 0.0332 | 0.036 | 0.036 | +0.002 (+6.19%) | 1,128,251 |
5 Aug 2018 | USD | 0.0329 | 0.0354 | 0.0326 | 0.0339 | 0.0339 | +0.001 (+3.04%) | 185,702 |
4 Aug 2018 | USD | 0.0344 | 0.0369 | 0.0325 | 0.0329 | 0.0329 | -0.002 (-4.36%) | 405,352 |
3 Aug 2018 | USD | 0.0303 | 0.0382 | 0.0279 | 0.0344 | 0.0344 | +0.004 (+13.53%) | 757,593 |
2 Aug 2018 | USD | 0.036 | 0.0363 | 0.0302 | 0.0303 | 0.0303 | -0.006 (-16.07%) | 500,388 |
1 Aug 2018 | USD | 0.0394 | 0.0394 | 0.036 | 0.0361 | 0.0361 | -0.003 (-8.14%) | 274,225 |
31 Jul 2018 | USD | 0.0447 | 0.0447 | 0.0388 | 0.0393 | 0.0393 | -0.005 (-11.88%) | 394,716 |
30 Jul 2018 | USD | 0.0466 | 0.0469 | 0.0444 | 0.0446 | 0.0446 | -0.002 (-4.09%) | 201,360 |
29 Jul 2018 | USD | 0.0467 | 0.0471 | 0.0456 | 0.0465 | 0.0465 | -0 (-0.43%) | 219,026 |
28 Jul 2018 | USD | 0.0471 | 0.0474 | 0.0465 | 0.0467 | 0.0467 | -0 (-0.64%) | 208,879 |
27 Jul 2018 | USD | 0.0451 | 0.0477 | 0.044 | 0.047 | 0.047 | +0.002 (+3.30%) | 322,001 |
26 Jul 2018 | USD | 0.048 | 0.049 | 0.0454 | 0.0455 | 0.0455 | -0.002 (-5.01%) | 507,844 |
25 Jul 2018 | USD | 0.0464 | 0.0497 | 0.0462 | 0.0479 | 0.0479 | +0.001 (+2.57%) | 584,544 |
24 Jul 2018 | USD | 0.0465 | 0.049 | 0.0447 | 0.0467 | 0.0467 | +0 (+0.21%) | 777,001 |
23 Jul 2018 | USD | 0.0483 | 0.0502 | 0.0463 | 0.0466 | 0.0466 | -0.002 (-3.52%) | 373,847 |
22 Jul 2018 | USD | 0.0505 | 0.0512 | 0.0482 | 0.0483 | 0.0483 | -0.002 (-3.98%) | 323,756 |