Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2018 | USD | 0.007 | 0.0074 | 0.0068 | 0.0071 | 0.0071 | +0 (+1.43%) | 170,756 |
18 Sep 2018 | USD | 0.0068 | 0.0071 | 0.0068 | 0.007 | 0.007 | +0 (+2.94%) | 160,808 |
17 Sep 2018 | USD | 0.0076 | 0.0078 | 0.0068 | 0.0068 | 0.0068 | -0.001 (-10.53%) | 165,975 |
16 Sep 2018 | USD | 0.0074 | 0.0077 | 0.0069 | 0.0076 | 0.0076 | +0 (+2.70%) | 602,000 |
15 Sep 2018 | USD | 0.0077 | 0.0079 | 0.0073 | 0.0074 | 0.0074 | -0 (-3.90%) | 176,513 |
14 Sep 2018 | USD | 0.0079 | 0.008 | 0.0076 | 0.0077 | 0.0077 | -0 (-1.28%) | 173,067 |
13 Sep 2018 | USD | 0.0075 | 0.0079 | 0.0074 | 0.0078 | 0.0078 | +0 (+4%) | 182,277 |
12 Sep 2018 | USD | 0.008 | 0.008 | 0.0073 | 0.0075 | 0.0075 | -0.001 (-6.25%) | 182,776 |
11 Sep 2018 | USD | 0.0082 | 0.0086 | 0.0078 | 0.008 | 0.008 | -0 (-2.44%) | 191,226 |
10 Sep 2018 | USD | 0.0082 | 0.0083 | 0.008 | 0.0082 | 0.0082 | 0.0 (0.0%) | 204,367 |
9 Sep 2018 | USD | 0.0085 | 0.0086 | 0.008 | 0.0082 | 0.0082 | -0 (-3.53%) | 190,505 |
8 Sep 2018 | USD | 0.009 | 0.0093 | 0.0084 | 0.0085 | 0.0085 | -0.001 (-5.56%) | 154,782 |
7 Sep 2018 | USD | 0.0099 | 0.0101 | 0.009 | 0.009 | 0.009 | -0.001 (-9.09%) | 206,129 |
6 Sep 2018 | USD | 0.0098 | 0.0099 | 0.0091 | 0.0099 | 0.0099 | -0 (-1%) | 243,041 |
5 Sep 2018 | USD | 0.0118 | 0.0132 | 0.01 | 0.01 | 0.01 | -0.002 (-15.25%) | 262,011 |
4 Sep 2018 | USD | 0.0113 | 0.0118 | 0.0112 | 0.0118 | 0.0118 | +0.001 (+4.42%) | 281,202 |
3 Sep 2018 | USD | 0.0113 | 0.0115 | 0.0111 | 0.0113 | 0.0113 | +0 (+0.89%) | 343,034 |
2 Sep 2018 | USD | 0.0112 | 0.0116 | 0.0111 | 0.0112 | 0.0112 | 0.0 (0.0%) | 356,986 |
1 Sep 2018 | USD | 0.0105 | 0.0116 | 0.0104 | 0.0112 | 0.0112 | +0.001 (+6.67%) | 350,561 |
31 Aug 2018 | USD | 0.0104 | 0.0105 | 0.0101 | 0.0105 | 0.0105 | +0 (+0.96%) | 315,490 |
30 Aug 2018 | USD | 0.0104 | 0.0107 | 0.0101 | 0.0104 | 0.0104 | 0.0 (0.0%) | 97,560 |
29 Aug 2018 | USD | 0.0106 | 0.0109 | 0.0104 | 0.0104 | 0.0104 | -0 (-1.89%) | 282,584 |
28 Aug 2018 | USD | 0.0104 | 0.0108 | 0.0099 | 0.0106 | 0.0106 | +0 (+1.92%) | 264,953 |
27 Aug 2018 | USD | 0.0098 | 0.0106 | 0.0098 | 0.0104 | 0.0104 | +0.001 (+6.12%) | 239,398 |
26 Aug 2018 | USD | 0.0098 | 0.01 | 0.0094 | 0.0098 | 0.0098 | 0.0 (0.0%) | 203,749 |
25 Aug 2018 | USD | 0.0101 | 0.0102 | 0.0095 | 0.0098 | 0.0098 | -0 (-3.92%) | 34,524 |
24 Aug 2018 | USD | 0.01 | 0.0102 | 0.0095 | 0.0102 | 0.0102 | +0 (+2%) | 256,807 |
23 Aug 2018 | USD | 0.0101 | 0.0106 | 0.0097 | 0.01 | 0.01 | -0 (-0.99%) | 388,177 |
22 Aug 2018 | USD | 0.0111 | 0.0113 | 0.0101 | 0.0101 | 0.0101 | -0.001 (-9.01%) | 351,477 |
21 Aug 2018 | USD | 0.0111 | 0.0112 | 0.0107 | 0.0111 | 0.0111 | 0.0 (0.0%) | 356,629 |