Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2017 | USD | 0.0512 | 0.0594 | 0.041 | 0.0532 | 0.0532 | +0.002 (+3.50%) | 21,530 |
29 Dec 2017 | USD | 0.0466 | 0.0603 | 0.0396 | 0.0514 | 0.0514 | +0.005 (+11.74%) | 23,684 |
28 Dec 2017 | USD | 0.0516 | 0.0524 | 0.0392 | 0.046 | 0.046 | -0.006 (-11.03%) | 9,426 |
27 Dec 2017 | USD | 0.0513 | 0.0644 | 0.0409 | 0.0517 | 0.0517 | +0 (+0.78%) | 26,153 |
26 Dec 2017 | USD | 0.0406 | 0.0576 | 0.0393 | 0.0513 | 0.0513 | +0.011 (+26.35%) | 24,117 |
25 Dec 2017 | USD | 0.0407 | 0.0471 | 0.0244 | 0.0406 | 0.0406 | +0 (+0.74%) | 27,064 |
24 Dec 2017 | USD | 0.0273 | 0.0415 | 0.0236 | 0.0403 | 0.0403 | +0.013 (+49.26%) | 36,904 |
23 Dec 2017 | USD | 0.0264 | 0.0292 | 0.0215 | 0.027 | 0.027 | +0.002 (+7.14%) | 19,307 |
22 Dec 2017 | USD | 0.0284 | 0.0286 | 0.0178 | 0.0252 | 0.0252 | -0.003 (-10.95%) | 16,404 |
21 Dec 2017 | USD | 0.0251 | 0.0317 | 0.0247 | 0.0283 | 0.0283 | +0.003 (+13.20%) | 20,602 |
20 Dec 2017 | USD | 0.0233 | 0.0281 | 0.0207 | 0.025 | 0.025 | +0.002 (+7.30%) | 12,598 |
19 Dec 2017 | USD | 0.0241 | 0.0255 | 0.0222 | 0.0233 | 0.0233 | -0.001 (-3.32%) | 9,581 |
18 Dec 2017 | USD | 0.0232 | 0.0241 | 0.0207 | 0.0241 | 0.0241 | +0.001 (+3.88%) | 2,864 |
17 Dec 2017 | USD | 0.0212 | 0.0252 | 0.0206 | 0.0232 | 0.0232 | +0.002 (+8.92%) | 4,924 |
16 Dec 2017 | USD | 0.0188 | 0.0218 | 0.0186 | 0.0213 | 0.0213 | +0.003 (+13.30%) | 4,245 |
15 Dec 2017 | USD | 0.019 | 0.0203 | 0.0186 | 0.0188 | 0.0188 | -0 (-1.05%) | 2,216 |
14 Dec 2017 | USD | 0.0187 | 0.0206 | 0.0185 | 0.019 | 0.019 | +0 (+1.60%) | 1,873 |
13 Dec 2017 | USD | 0.0209 | 0.0212 | 0.0185 | 0.0187 | 0.0187 | -0.002 (-10.53%) | 3,723 |
12 Dec 2017 | USD | 0.0211 | 0.0225 | 0.0195 | 0.0209 | 0.0209 | -0 (-0.48%) | 7,128 |
11 Dec 2017 | USD | 0.0197 | 0.0219 | 0.0196 | 0.021 | 0.021 | +0.002 (+9.95%) | 3,630 |
10 Dec 2017 | USD | 0.0201 | 0.0205 | 0.0166 | 0.0191 | 0.0191 | -0.001 (-4.50%) | 6,464 |
9 Dec 2017 | USD | 0.0212 | 0.0225 | 0.0194 | 0.02 | 0.02 | -0.001 (-5.66%) | 1,455 |
8 Dec 2017 | USD | 0.0236 | 0.0243 | 0.0195 | 0.0212 | 0.0212 | -0.002 (-10.17%) | 6,259 |
7 Dec 2017 | USD | 0.017 | 0.0248 | 0.017 | 0.0236 | 0.0236 | +0.006 (+38.01%) | 13,237 |
6 Dec 2017 | USD | 0.0159 | 0.0176 | 0.0152 | 0.0171 | 0.0171 | +0.001 (+7.55%) | 5,450 |
5 Dec 2017 | USD | 0.0142 | 0.0168 | 0.0138 | 0.0159 | 0.0159 | +0.002 (+11.97%) | 7,597 |
4 Dec 2017 | USD | 0.0153 | 0.0158 | 0.0135 | 0.0142 | 0.0142 | -0.001 (-6.58%) | 1,877 |
3 Dec 2017 | USD | 0.0128 | 0.0162 | 0.0128 | 0.0152 | 0.0152 | +0.003 (+20.63%) | 4,127 |
2 Dec 2017 | USD | 0.0146 | 0.015 | 0.0126 | 0.0126 | 0.0126 | -0.002 (-13.70%) | 4,855 |
1 Dec 2017 | USD | 0.0133 | 0.0163 | 0.0122 | 0.0146 | 0.0146 | +0.001 (+4.29%) | 4,870 |