Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2018 | USD | 0.0244 | 0.0286 | 0.0244 | 0.0286 | 0.0286 | +0.001 (+2.88%) | 259,015 |
6 Apr 2018 | USD | 0.026 | 0.0278 | 0.0231 | 0.0278 | 0.0278 | +0.002 (+6.92%) | 686,285 |
5 Apr 2018 | USD | 0.0245 | 0.0279 | 0.0227 | 0.026 | 0.026 | +0.002 (+6.12%) | 224,530 |
4 Apr 2018 | USD | 0.0265 | 0.0265 | 0.022 | 0.0245 | 0.0245 | -0.002 (-7.89%) | 460,792 |
3 Apr 2018 | USD | 0.0212 | 0.028 | 0.0212 | 0.0266 | 0.0266 | +0.001 (+4.31%) | 333,397 |
2 Apr 2018 | USD | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | -0.001 (-2.67%) | 123,632 |
30 Mar 2018 | USD | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.0276 | 0.029 | 0.0262 | 0.0262 | 0.0262 | -0.003 (-9.66%) | 899,477 |
28 Mar 2018 | USD | 0.0365 | 0.0365 | 0.0276 | 0.029 | 0.029 | -0.007 (-20.55%) | 658,009 |
27 Mar 2018 | USD | 0.0335 | 0.037 | 0.0291 | 0.0365 | 0.0365 | +0.003 (+8.96%) | 1,346,499 |
26 Mar 2018 | USD | 0.0365 | 0.0365 | 0.0313 | 0.0335 | 0.0335 | -0.002 (-6.42%) | 516,065 |
23 Mar 2018 | USD | 0.0365 | 0.0386 | 0.0355 | 0.0358 | 0.0358 | -0.001 (-2.98%) | 647,114 |
22 Mar 2018 | USD | 0.035 | 0.0374 | 0.034 | 0.0369 | 0.0369 | -0 (-0.54%) | 683,915 |
21 Mar 2018 | USD | 0.0259 | 0.0393 | 0.025 | 0.0371 | 0.0371 | +0.011 (+42.69%) | 5,417,430 |
20 Mar 2018 | USD | 0.029 | 0.029 | 0.021 | 0.026 | 0.026 | -0.002 (-8.45%) | 1,357,281 |
19 Mar 2018 | USD | 0.0256 | 0.0285 | 0.0256 | 0.0284 | 0.0284 | +0.003 (+10.51%) | 1,034,520 |
16 Mar 2018 | USD | 0.0255 | 0.0257 | 0.0232 | 0.0257 | 0.0257 | +0 (+0.78%) | 271,428 |
15 Mar 2018 | USD | 0.0265 | 0.0269 | 0.0251 | 0.0255 | 0.0255 | -0.002 (-5.90%) | 693,878 |
14 Mar 2018 | USD | 0.0279 | 0.0279 | 0.0239 | 0.0271 | 0.0271 | -0 (-1.45%) | 382,211 |
13 Mar 2018 | USD | 0.0275 | 0.0286 | 0.026 | 0.0275 | 0.0275 | 0.0 (0.0%) | 511,411 |
12 Mar 2018 | USD | 0.0266 | 0.028 | 0.0238 | 0.0275 | 0.0275 | +0.002 (+8.70%) | 1,248,484 |
9 Mar 2018 | USD | 0.0202 | 0.0266 | 0.0202 | 0.0253 | 0.0253 | +0.003 (+12.95%) | 1,137,956 |
8 Mar 2018 | USD | 0.0215 | 0.0262 | 0.0195 | 0.0224 | 0.0224 | +0.001 (+2.75%) | 2,791,590 |
7 Mar 2018 | USD | 0.022 | 0.0221 | 0.019 | 0.0218 | 0.0218 | +0 (+0.46%) | 314,141 |
6 Mar 2018 | USD | 0.02 | 0.0217 | 0.019 | 0.0217 | 0.0217 | +0.002 (+8.50%) | 521,659 |
5 Mar 2018 | USD | 0.02 | 0.0223 | 0.019 | 0.02 | 0.02 | 0.0 (0.0%) | 986,524 |
2 Mar 2018 | USD | 0.0185 | 0.021 | 0.018 | 0.02 | 0.02 | +0.001 (+6.95%) | 1,833,857 |
1 Mar 2018 | USD | 0.0185 | 0.0187 | 0.0185 | 0.0187 | 0.0187 | -0.001 (-4.10%) | 110,268 |
28 Feb 2018 | USD | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | -0 (-1.02%) | 78,700 |
27 Feb 2018 | USD | 0.015 | 0.0218 | 0.015 | 0.0197 | 0.0197 | -0 (-1.50%) | 801,400 |