Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2018 | USD | 0.027 | 0.031 | 0.025 | 0.031 | 0.031 | -0.004 (-11.43%) | 150,537 |
9 Jul 2018 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | +0.005 (+16.67%) | 12,785 |
6 Jul 2018 | USD | 0.029 | 0.03 | 0.029 | 0.03 | 0.03 | 0.0 (0.0%) | 63,000 |
5 Jul 2018 | USD | 0.033 | 0.033 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 200,000 |
4 Jul 2018 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.0275 | 0.03 | 0.025 | 0.03 | 0.03 | +0.002 (+7.14%) | 112,000 |
2 Jul 2018 | USD | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | -0.002 (-6.67%) | 5,000 |
29 Jun 2018 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 0 |
28 Jun 2018 | USD | 0.028 | 0.03 | 0.028 | 0.03 | 0.03 | -0.005 (-14.29%) | 159,000 |
27 Jun 2018 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0.0 (0.0%) | 20,000 |
26 Jun 2018 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0.0 (0.0%) | 0 |
25 Jun 2018 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | -0.003 (-7.89%) | 27,140 |
22 Jun 2018 | USD | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | +0.009 (+30.58%) | 100,000 |
21 Jun 2018 | USD | 0.03 | 0.031 | 0.0291 | 0.0291 | 0.0291 | +0.001 (+3.93%) | 2,596,510 |
20 Jun 2018 | USD | 0.031 | 0.031 | 0.0279 | 0.028 | 0.028 | -0.006 (-17.65%) | 1,101,641 |
19 Jun 2018 | USD | 0.033 | 0.034 | 0.033 | 0.034 | 0.034 | -0.004 (-10.53%) | 225,000 |
18 Jun 2018 | USD | 0.032 | 0.038 | 0.032 | 0.038 | 0.038 | +0.003 (+8.57%) | 63,217 |
15 Jun 2018 | USD | 0.03 | 0.035 | 0.03 | 0.035 | 0.035 | +0.004 (+12.90%) | 103,900 |
14 Jun 2018 | USD | 0.03 | 0.031 | 0.03 | 0.031 | 0.031 | -0.004 (-11.43%) | 256,000 |
13 Jun 2018 | USD | 0.0305 | 0.035 | 0.0305 | 0.035 | 0.035 | 0.0 (0.0%) | 206,000 |
12 Jun 2018 | USD | 0.037 | 0.038 | 0.035 | 0.035 | 0.035 | -0.004 (-10.26%) | 120,000 |
11 Jun 2018 | USD | 0.033 | 0.04 | 0.033 | 0.039 | 0.039 | +0.004 (+11.43%) | 88,948 |
8 Jun 2018 | USD | 0.031 | 0.035 | 0.0277 | 0.035 | 0.035 | +0.001 (+2.94%) | 644,500 |
7 Jun 2018 | USD | 0.034 | 0.034 | 0.0333 | 0.034 | 0.034 | 0.0 (0.0%) | 317,000 |
6 Jun 2018 | USD | 0.033 | 0.034 | 0.033 | 0.034 | 0.034 | +0.002 (+6.25%) | 1,156,000 |
5 Jun 2018 | USD | 0.033 | 0.035 | 0.032 | 0.032 | 0.032 | -0.004 (-11.11%) | 350,500 |
4 Jun 2018 | USD | 0.031 | 0.037 | 0.031 | 0.036 | 0.036 | -0.004 (-10.00%) | 909,577 |
1 Jun 2018 | USD | 0.035 | 0.04 | 0.032 | 0.04 | 0.04 | +0.007 (+21.21%) | 814,010 |
31 May 2018 | USD | 0.04 | 0.04 | 0.03 | 0.033 | 0.033 | -0.007 (-17.50%) | 447,110 |
30 May 2018 | USD | 0.045 | 0.045 | 0.035 | 0.04 | 0.04 | +0.005 (+14.29%) | 520,100 |