Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2018 | USD | 0.0081 | 0.0112 | 0.008 | 0.0102 | 0.0102 | +0.002 (+25.93%) | 73,493 |
16 Jul 2018 | USD | 0.0077 | 0.0084 | 0.0076 | 0.0081 | 0.0081 | +0.001 (+6.58%) | 1,334 |
15 Jul 2018 | USD | 0.0076 | 0.0079 | 0.0075 | 0.0076 | 0.0076 | 0.0 (0.0%) | 1,182 |
14 Jul 2018 | USD | 0.0072 | 0.0076 | 0.0069 | 0.0076 | 0.0076 | +0 (+5.56%) | 6,734 |
13 Jul 2018 | USD | 0.0068 | 0.0076 | 0.0068 | 0.0072 | 0.0072 | +0 (+5.88%) | 4,775 |
12 Jul 2018 | USD | 0.0074 | 0.0075 | 0.0067 | 0.0068 | 0.0068 | -0.001 (-8.11%) | 2,448 |
11 Jul 2018 | USD | 0.0086 | 0.0089 | 0.0071 | 0.0074 | 0.0074 | -0.001 (-13.95%) | 4,541 |
10 Jul 2018 | USD | 0.0077 | 0.0095 | 0.0073 | 0.0086 | 0.0086 | +0.001 (+11.69%) | 988 |
9 Jul 2018 | USD | 0.0088 | 0.0092 | 0.0068 | 0.0077 | 0.0077 | -0.001 (-12.50%) | 2,920 |
8 Jul 2018 | USD | 0.0092 | 0.0096 | 0.0079 | 0.0088 | 0.0088 | -0 (-4.35%) | 1,476 |
7 Jul 2018 | USD | 0.0093 | 0.0093 | 0.0088 | 0.0092 | 0.0092 | -0 (-1.08%) | 819 |
6 Jul 2018 | USD | 0.0081 | 0.0097 | 0.0081 | 0.0093 | 0.0093 | +0.001 (+14.81%) | 2,413 |
5 Jul 2018 | USD | 0.0092 | 0.0093 | 0.008 | 0.0081 | 0.0081 | -0.001 (-10.99%) | 49 |
4 Jul 2018 | USD | 0.0087 | 0.0159 | 0.0084 | 0.0091 | 0.0091 | +0 (+4.60%) | 1,043 |
3 Jul 2018 | USD | 0.0091 | 0.0097 | 0.0086 | 0.0087 | 0.0087 | -0 (-4.40%) | 838 |
2 Jul 2018 | USD | 0.0088 | 0.0091 | 0.0082 | 0.0091 | 0.0091 | +0 (+3.41%) | 17,970 |
1 Jul 2018 | USD | 0.0091 | 0.0091 | 0.0068 | 0.0088 | 0.0088 | -0 (-3.30%) | 1,175 |
30 Jun 2018 | USD | 0.009 | 0.0098 | 0.0089 | 0.0091 | 0.0091 | +0 (+1.11%) | 2,638 |
29 Jun 2018 | USD | 0.009 | 0.0093 | 0.0084 | 0.009 | 0.009 | 0.0 (0.0%) | 3,139 |
28 Jun 2018 | USD | 0.009 | 0.0098 | 0.0088 | 0.009 | 0.009 | 0.0 (0.0%) | 2,875 |
27 Jun 2018 | USD | 0.0088 | 0.0091 | 0.0086 | 0.009 | 0.009 | +0 (+1.12%) | 713 |
26 Jun 2018 | USD | 0.0092 | 0.0096 | 0.0088 | 0.0089 | 0.0089 | -0 (-3.26%) | 2,529 |
25 Jun 2018 | USD | 0.0098 | 0.0098 | 0.0091 | 0.0092 | 0.0092 | -0.001 (-6.12%) | 408 |
24 Jun 2018 | USD | 0.0101 | 0.0101 | 0.0091 | 0.0098 | 0.0098 | -0 (-2.97%) | 1,827 |
23 Jun 2018 | USD | 0.01 | 0.0109 | 0.0097 | 0.0101 | 0.0101 | +0 (+1%) | 4,061 |
22 Jun 2018 | USD | 0.0126 | 0.0126 | 0.01 | 0.01 | 0.01 | -0.003 (-20.63%) | 19,254 |
21 Jun 2018 | USD | 0.0135 | 0.0143 | 0.0125 | 0.0126 | 0.0126 | -0.001 (-6.67%) | 2,174 |
20 Jun 2018 | USD | 0.0138 | 0.0138 | 0.0132 | 0.0135 | 0.0135 | -0 (-2.17%) | 1,496 |
19 Jun 2018 | USD | 0.0147 | 0.0147 | 0.0132 | 0.0138 | 0.0138 | -0.001 (-6.12%) | 1,519 |
18 Jun 2018 | USD | 0.0141 | 0.0147 | 0.0134 | 0.0147 | 0.0147 | +0.001 (+4.26%) | 3,081 |