Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2018 | USD | 0.217 | 0.2187 | 0.188 | 0.1887 | 0.1887 | -0.027 (-12.64%) | 19,445,300 |
12 Jan 2018 | USD | 0.2325 | 0.2394 | 0.1819 | 0.216 | 0.216 | -0.015 (-6.45%) | 33,093,600 |
11 Jan 2018 | USD | 0.2172 | 0.2481 | 0.1294 | 0.2309 | 0.2309 | +0.027 (+13.41%) | 11,167,200 |
10 Jan 2018 | USD | 0.2155 | 0.3491 | 0.1936 | 0.2036 | 0.2036 | -0.011 (-5.08%) | 72,122,100 |
9 Jan 2018 | USD | 0.1199 | 0.243 | 0.1168 | 0.2145 | 0.2145 | +0.091 (+73.12%) | 76,776,200 |
8 Jan 2018 | USD | 0.0892 | 0.1265 | 0.0848 | 0.1239 | 0.1239 | +0.035 (+40%) | 28,728,300 |
7 Jan 2018 | USD | 0.0781 | 0.0916 | 0.0757 | 0.0885 | 0.0885 | +0.01 (+12.31%) | 15,985,000 |
6 Jan 2018 | USD | 0.061 | 0.0788 | 0.0536 | 0.0788 | 0.0788 | +0.018 (+30.03%) | 9,916,690 |
5 Jan 2018 | USD | 0.0472 | 0.0684 | 0.0432 | 0.0606 | 0.0606 | +0.012 (+24.44%) | 14,696,700 |
4 Jan 2018 | USD | 0.0394 | 0.0525 | 0.0353 | 0.0487 | 0.0487 | +0.009 (+23.29%) | 6,368,880 |
3 Jan 2018 | USD | 0.0419 | 0.0436 | 0.0374 | 0.0395 | 0.0395 | -0.002 (-5.73%) | 2,435,280 |
2 Jan 2018 | USD | 0.039 | 0.0443 | 0.0314 | 0.0419 | 0.0419 | +0.003 (+7.99%) | 4,249,420 |
1 Jan 2018 | USD | 0.0449 | 0.045 | 0.0365 | 0.0388 | 0.0388 | -0.006 (-12.81%) | 2,578,770 |
31 Dec 2017 | USD | 0.0409 | 0.0468 | 0.0405 | 0.0445 | 0.0445 | +0.003 (+7.75%) | 2,307,320 |
30 Dec 2017 | USD | 0.0501 | 0.0503 | 0.0375 | 0.0413 | 0.0413 | -0.011 (-20.42%) | 2,704,120 |
29 Dec 2017 | USD | 0.0601 | 0.0617 | 0.0497 | 0.0519 | 0.0519 | -0.007 (-12.63%) | 3,997,390 |
28 Dec 2017 | USD | 0.0656 | 0.0691 | 0.0521 | 0.0594 | 0.0594 | -0.006 (-9.31%) | 10,142,800 |
27 Dec 2017 | USD | 0.0524 | 0.07 | 0.0521 | 0.0655 | 0.0655 | +0.013 (+25.48%) | 11,831,000 |
26 Dec 2017 | USD | 0.0511 | 0.0529 | 0.0415 | 0.0522 | 0.0522 | +0.001 (+1.56%) | 5,797,090 |
25 Dec 2017 | USD | 0.0266 | 0.0558 | 0.0253 | 0.0514 | 0.0514 | +0.025 (+97.69%) | 8,053,790 |
24 Dec 2017 | USD | 0.0295 | 0.0295 | 0.0224 | 0.026 | 0.026 | -0.003 (-10.65%) | 683,946 |
23 Dec 2017 | USD | 0.0203 | 0.0314 | 0.0197 | 0.0291 | 0.0291 | +0.009 (+46.23%) | 1,175,670 |
22 Dec 2017 | USD | 0.0206 | 0.0226 | 0.0197 | 0.0199 | 0.0199 | 0.0 (0.0%) | 645,796 |