Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | USD | 0.0179 | 0.0183 | 0.016 | 0.0176 | 0.0176 | -0 (-1.68%) | 15,822,400 |
20 Feb 2018 | USD | 0.0203 | 0.0206 | 0.0177 | 0.0179 | 0.0179 | -0.002 (-11.82%) | 10,703,800 |
19 Feb 2018 | USD | 0.0195 | 0.0214 | 0.0194 | 0.0203 | 0.0203 | +0.001 (+3.57%) | 22,437,000 |
18 Feb 2018 | USD | 0.0224 | 0.0225 | 0.0195 | 0.0196 | 0.0196 | -0.003 (-12.50%) | 36,275,500 |
17 Feb 2018 | USD | 0.0204 | 0.0225 | 0.02 | 0.0224 | 0.0224 | +0.002 (+9.80%) | 18,441,800 |
16 Feb 2018 | USD | 0.0216 | 0.0218 | 0.0193 | 0.0204 | 0.0204 | -0.001 (-5.56%) | 4,912,060 |
15 Feb 2018 | USD | 0.0196 | 0.0231 | 0.0193 | 0.0216 | 0.0216 | +0.002 (+10.77%) | 12,191,300 |
14 Feb 2018 | USD | 0.0192 | 0.0208 | 0.0186 | 0.0195 | 0.0195 | +0 (+1.56%) | 16,677,900 |
13 Feb 2018 | USD | 0.0209 | 0.021 | 0.0183 | 0.0192 | 0.0192 | -0.002 (-8.13%) | 6,333,430 |
12 Feb 2018 | USD | 0.0201 | 0.0219 | 0.0201 | 0.0209 | 0.0209 | +0.001 (+3.47%) | 4,774,340 |
11 Feb 2018 | USD | 0.021 | 0.0224 | 0.0189 | 0.0202 | 0.0202 | -0.001 (-4.27%) | 8,769,710 |
10 Feb 2018 | USD | 0.0248 | 0.0256 | 0.0204 | 0.0211 | 0.0211 | -0.004 (-14.92%) | 9,167,010 |
9 Feb 2018 | USD | 0.0248 | 0.025 | 0.022 | 0.0248 | 0.0248 | +0 (+0.81%) | 10,375,300 |
8 Feb 2018 | USD | 0.0216 | 0.0268 | 0.0216 | 0.0246 | 0.0246 | +0.003 (+14.95%) | 10,552,100 |
7 Feb 2018 | USD | 0.025 | 0.0294 | 0.0212 | 0.0214 | 0.0214 | -0.004 (-14.74%) | 18,171,200 |
6 Feb 2018 | USD | 0.0184 | 0.0251 | 0.0145 | 0.0251 | 0.0251 | +0.007 (+37.16%) | 14,098,000 |
5 Feb 2018 | USD | 0.0269 | 0.0278 | 0.0159 | 0.0183 | 0.0183 | -0.009 (-32.72%) | 10,121,300 |
4 Feb 2018 | USD | 0.0355 | 0.0356 | 0.0264 | 0.0272 | 0.0272 | -0.008 (-23.38%) | 10,197,400 |
3 Feb 2018 | USD | 0.0312 | 0.0387 | 0.027 | 0.0355 | 0.0355 | +0.004 (+14.15%) | 14,559,500 |
2 Feb 2018 | USD | 0.0294 | 0.0317 | 0.0231 | 0.0311 | 0.0311 | +0.001 (+4.01%) | 15,495,400 |
1 Feb 2018 | USD | 0.0425 | 0.048 | 0.0255 | 0.0299 | 0.0299 | -0.012 (-28.98%) | 24,533,800 |
31 Jan 2018 | USD | 0.0483 | 0.0506 | 0.0375 | 0.0421 | 0.0421 | -0.006 (-12.84%) | 21,429,700 |
30 Jan 2018 | USD | 0.0717 | 0.079 | 0.0445 | 0.0483 | 0.0483 | -0.024 (-32.73%) | 38,064,200 |
29 Jan 2018 | USD | 0.0743 | 0.0847 | 0.0599 | 0.0718 | 0.0718 | -0.004 (-4.77%) | 37,555,300 |
28 Jan 2018 | USD | 0.077 | 0.1106 | 0.0667 | 0.0754 | 0.0754 | -0.004 (-5.16%) | 79,858,000 |
27 Jan 2018 | USD | 0.049 | 0.087 | 0.0485 | 0.0795 | 0.0795 | +0.03 (+62.24%) | 52,432,300 |
26 Jan 2018 | USD | 0.0387 | 0.0493 | 0.0383 | 0.049 | 0.049 | +0.01 (+25.32%) | 24,496,700 |
25 Jan 2018 | USD | 0.0252 | 0.0391 | 0.025 | 0.0391 | 0.0391 | +0.014 (+57.03%) | 21,916,100 |
24 Jan 2018 | USD | 0.0222 | 0.0272 | 0.0207 | 0.0249 | 0.0249 | 0.0 (0.0%) | 12,284,200 |