Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2018 | USD | 0.0376 | 0.0453 | 0.0308 | 0.0373 | 0.0373 | -0 (-1.06%) | 1,720 |
23 May 2018 | USD | 0.0577 | 0.0582 | 0.0301 | 0.0377 | 0.0377 | -0.02 (-34.89%) | 18,477 |
22 May 2018 | USD | 0.0418 | 0.0632 | 0.0291 | 0.0579 | 0.0579 | +0.016 (+38.52%) | 15,395 |
21 May 2018 | USD | 0.0341 | 0.0426 | 0.0324 | 0.0418 | 0.0418 | +0.008 (+22.58%) | 3,518 |
20 May 2018 | USD | 0.0412 | 0.0427 | 0.033 | 0.0341 | 0.0341 | -0.007 (-17.23%) | 47 |
19 May 2018 | USD | 0.0409 | 0.0418 | 0.0334 | 0.0412 | 0.0412 | +0 (+0.73%) | 2,647 |
18 May 2018 | USD | 0.0404 | 0.0411 | 0.0318 | 0.0409 | 0.0409 | +0.001 (+1.24%) | 2,018 |
17 May 2018 | USD | 0.0478 | 0.0481 | 0.0323 | 0.0404 | 0.0404 | -0.007 (-15.48%) | 713 |
16 May 2018 | USD | 0.0424 | 0.0478 | 0.0328 | 0.0478 | 0.0478 | +0.005 (+12.47%) | 331 |
15 May 2018 | USD | 0.0434 | 0.0441 | 0.0342 | 0.0425 | 0.0425 | -0.001 (-2.07%) | 3,237 |
14 May 2018 | USD | 0.0507 | 0.0508 | 0.0335 | 0.0434 | 0.0434 | -0.007 (-14.40%) | 6,694 |
13 May 2018 | USD | 0.0433 | 0.0511 | 0.0376 | 0.0507 | 0.0507 | +0.007 (+17.09%) | 3,980 |
12 May 2018 | USD | 0.0456 | 0.0508 | 0.0386 | 0.0433 | 0.0433 | -0.002 (-5.25%) | 2,948 |
11 May 2018 | USD | 0.0448 | 0.0467 | 0.035 | 0.0457 | 0.0457 | +0.001 (+2.24%) | 10,600 |
10 May 2018 | USD | 0.0466 | 0.0469 | 0.0364 | 0.0447 | 0.0447 | -0.002 (-4.08%) | 11,547 |
9 May 2018 | USD | 0.0368 | 0.0467 | 0.036 | 0.0466 | 0.0466 | +0.01 (+26.29%) | 1,825 |
8 May 2018 | USD | 0.0468 | 0.0471 | 0.0363 | 0.0369 | 0.0369 | -0.01 (-20.99%) | 10,954 |
7 May 2018 | USD | 0.0522 | 0.0559 | 0.0374 | 0.0467 | 0.0467 | +0.003 (+5.90%) | 3,721 |
6 May 2018 | USD | 0.0649 | 0.0779 | 0.0434 | 0.0441 | 0.0441 | -0.021 (-32.05%) | 15,449 |
5 May 2018 | USD | 0.0485 | 0.0649 | 0.0389 | 0.0649 | 0.0649 | +0.016 (+33.81%) | 3,659 |
4 May 2018 | USD | 0.0487 | 0.0488 | 0.0384 | 0.0485 | 0.0485 | -0 (-0.61%) | 4,798 |
3 May 2018 | USD | 0.0486 | 0.0523 | 0.0394 | 0.0488 | 0.0488 | +0 (+0.41%) | 12,019 |
2 May 2018 | USD | 0.0511 | 0.0512 | 0.0361 | 0.0486 | 0.0486 | -0.003 (-5.08%) | 12,076 |
1 May 2018 | USD | 0.0543 | 0.0677 | 0.051 | 0.0512 | 0.0512 | -0.003 (-5.71%) | 18,812 |
30 Apr 2018 | USD | 0.056 | 0.0561 | 0.0456 | 0.0543 | 0.0543 | -0.002 (-3.04%) | 1,593 |
29 Apr 2018 | USD | 0.0439 | 0.0568 | 0.0439 | 0.056 | 0.056 | +0.009 (+19.91%) | 19,886 |
28 Apr 2018 | USD | 0.0605 | 0.0648 | 0.0417 | 0.0467 | 0.0467 | -0.014 (-23.32%) | 1,746 |
27 Apr 2018 | USD | 0.0537 | 0.0644 | 0.0458 | 0.0609 | 0.0609 | +0.007 (+13.62%) | 10,673 |
26 Apr 2018 | USD | 0.044 | 0.0543 | 0.043 | 0.0536 | 0.0536 | +0.01 (+22.65%) | 5,919 |
25 Apr 2018 | USD | 0.0529 | 0.0585 | 0.0426 | 0.0437 | 0.0437 | -0.009 (-17.70%) | 8,160 |