Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2018 | USD | 0.0179 | 0.0201 | 0.0175 | 0.0192 | 0.0192 | +0.001 (+7.26%) | 484,760 |
2 Aug 2018 | USD | 0.0192 | 0.0194 | 0.0166 | 0.0179 | 0.0179 | -0.001 (-7.25%) | 473,620 |
1 Aug 2018 | USD | 0.0201 | 0.0204 | 0.019 | 0.0193 | 0.0193 | -0.001 (-4.46%) | 650,540 |
31 Jul 2018 | USD | 0.0213 | 0.0226 | 0.0201 | 0.0202 | 0.0202 | -0.001 (-5.16%) | 665,805 |
30 Jul 2018 | USD | 0.0231 | 0.0232 | 0.0204 | 0.0213 | 0.0213 | -0.002 (-7.79%) | 636,633 |
29 Jul 2018 | USD | 0.0237 | 0.0241 | 0.0228 | 0.0231 | 0.0231 | -0.001 (-2.53%) | 426,047 |
28 Jul 2018 | USD | 0.0238 | 0.0245 | 0.0233 | 0.0237 | 0.0237 | 0.0 (0.0%) | 782,614 |
27 Jul 2018 | USD | 0.0236 | 0.0244 | 0.0231 | 0.0237 | 0.0237 | +0 (+0.85%) | 625,540 |
26 Jul 2018 | USD | 0.0237 | 0.0246 | 0.023 | 0.0235 | 0.0235 | -0 (-1.26%) | 685,767 |
25 Jul 2018 | USD | 0.0234 | 0.0248 | 0.0225 | 0.0238 | 0.0238 | +0 (+1.71%) | 996,918 |
24 Jul 2018 | USD | 0.0234 | 0.0256 | 0.0228 | 0.0234 | 0.0234 | +0 (+0.43%) | 942,260 |
23 Jul 2018 | USD | 0.0235 | 0.0248 | 0.0226 | 0.0233 | 0.0233 | -0 (-1.27%) | 894,882 |
22 Jul 2018 | USD | 0.0237 | 0.0249 | 0.0231 | 0.0236 | 0.0236 | -0 (-0.84%) | 841,930 |
21 Jul 2018 | USD | 0.0227 | 0.0239 | 0.0221 | 0.0238 | 0.0238 | +0.002 (+9.68%) | 837,406 |
20 Jul 2018 | USD | 0.025 | 0.0252 | 0.021 | 0.0217 | 0.0217 | -0.004 (-13.89%) | 1,090,790 |
19 Jul 2018 | USD | 0.0239 | 0.0269 | 0.0215 | 0.0252 | 0.0252 | +0.001 (+5.44%) | 1,346,430 |
18 Jul 2018 | USD | 0.0233 | 0.0278 | 0.0227 | 0.0239 | 0.0239 | +0.001 (+4.37%) | 2,118,040 |
17 Jul 2018 | USD | 0.0186 | 0.0239 | 0.0186 | 0.0229 | 0.0229 | +0.004 (+22.46%) | 1,031,440 |
16 Jul 2018 | USD | 0.0199 | 0.02 | 0.0172 | 0.0187 | 0.0187 | -0.001 (-6.97%) | 1,106,880 |
15 Jul 2018 | USD | 0.0142 | 0.0209 | 0.0142 | 0.0201 | 0.0201 | +0.006 (+41.55%) | 1,976,330 |
14 Jul 2018 | USD | 0.0218 | 0.0227 | 0.0119 | 0.0142 | 0.0142 | -0.008 (-34.86%) | 2,517,200 |
13 Jul 2018 | USD | 0.0269 | 0.0278 | 0.0214 | 0.0218 | 0.0218 | -0.005 (-18.96%) | 1,087,540 |
12 Jul 2018 | USD | 0.027 | 0.0282 | 0.0256 | 0.0269 | 0.0269 | +0 (+0.37%) | 1,610,580 |
11 Jul 2018 | USD | 0.0319 | 0.0319 | 0.0265 | 0.0268 | 0.0268 | -0.005 (-15.99%) | 2,236,750 |
10 Jul 2018 | USD | 0.0333 | 0.0411 | 0.0316 | 0.0319 | 0.0319 | -0.002 (-5.34%) | 5,780,380 |
9 Jul 2018 | USD | 0.0337 | 0.0356 | 0.0329 | 0.0337 | 0.0337 | -0 (-0.30%) | 4,280,530 |
8 Jul 2018 | USD | 0.0329 | 0.0352 | 0.0328 | 0.0338 | 0.0338 | +0.001 (+2.74%) | 1,142,670 |
7 Jul 2018 | USD | 0.0321 | 0.0329 | 0.0314 | 0.0329 | 0.0329 | +0.001 (+2.17%) | 4,499,280 |
6 Jul 2018 | USD | 0.0344 | 0.0345 | 0.0304 | 0.0322 | 0.0322 | -0.002 (-6.67%) | 5,604,570 |
5 Jul 2018 | USD | 0.0345 | 0.036 | 0.0317 | 0.0345 | 0.0345 | +0 (+0.58%) | 6,038,670 |