Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2018 | USD | 0.0208 | 0.0218 | 0.02 | 0.02 | 0.02 | -0.002 (-8.26%) | 628,978 |
23 Feb 2018 | USD | 0.0221 | 0.0221 | 0.0191 | 0.0218 | 0.0218 | -0.001 (-2.24%) | 1,763,329 |
22 Feb 2018 | USD | 0.0198 | 0.0223 | 0.0196 | 0.0223 | 0.0223 | +0.003 (+12.63%) | 2,613,253 |
21 Feb 2018 | USD | 0.0189 | 0.0198 | 0.0189 | 0.0198 | 0.0198 | +0.001 (+5.32%) | 78,500 |
20 Feb 2018 | USD | 0.0189 | 0.0195 | 0.018 | 0.0188 | 0.0188 | -0 (-0.53%) | 694,552 |
19 Feb 2018 | USD | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.0176 | 0.0189 | 0.017 | 0.0189 | 0.0189 | +0.001 (+5%) | 411,450 |
15 Feb 2018 | USD | 0.019 | 0.019 | 0.017 | 0.018 | 0.018 | -0.001 (-5.26%) | 801,700 |
14 Feb 2018 | USD | 0.0166 | 0.019 | 0.0166 | 0.019 | 0.019 | +0 (+1.06%) | 349,475 |
13 Feb 2018 | USD | 0.0188 | 0.0188 | 0.0166 | 0.0188 | 0.0188 | +0 (+0.53%) | 58,896 |
12 Feb 2018 | USD | 0.019 | 0.019 | 0.0165 | 0.0187 | 0.0187 | -0 (-1.58%) | 294,864 |
9 Feb 2018 | USD | 0.0195 | 0.0195 | 0.0175 | 0.019 | 0.019 | -0.001 (-4.04%) | 59,450 |
8 Feb 2018 | USD | 0.0175 | 0.0198 | 0.017 | 0.0198 | 0.0198 | +0.003 (+16.47%) | 554,626 |
7 Feb 2018 | USD | 0.02 | 0.02 | 0.0165 | 0.017 | 0.017 | -0.003 (-15%) | 673,731 |
6 Feb 2018 | USD | 0.0209 | 0.0209 | 0.0181 | 0.02 | 0.02 | -0 (-1.96%) | 184,223 |
5 Feb 2018 | USD | 0.0198 | 0.0204 | 0.0181 | 0.0204 | 0.0204 | +0.001 (+3.55%) | 490,300 |
2 Feb 2018 | USD | 0.0191 | 0.02 | 0.0179 | 0.0197 | 0.0197 | +0.003 (+15.88%) | 3,342,148 |
1 Feb 2018 | USD | 0.0165 | 0.0171 | 0.0165 | 0.017 | 0.017 | +0.001 (+3.03%) | 346,000 |
31 Jan 2018 | USD | 0.0178 | 0.0179 | 0.0164 | 0.0165 | 0.0165 | -0.001 (-5.71%) | 258,473 |
30 Jan 2018 | USD | 0.0175 | 0.0179 | 0.016 | 0.0175 | 0.0175 | 0.0 (0.0%) | 696,122 |
29 Jan 2018 | USD | 0.017 | 0.0179 | 0.0158 | 0.0175 | 0.0175 | +0.001 (+2.94%) | 522,692 |
26 Jan 2018 | USD | 0.014 | 0.018 | 0.014 | 0.017 | 0.017 | +0.003 (+23.19%) | 3,944,200 |
25 Jan 2018 | USD | 0.0145 | 0.0146 | 0.0126 | 0.0138 | 0.0138 | -0.001 (-4.83%) | 921,947 |
24 Jan 2018 | USD | 0.0139 | 0.0145 | 0.0128 | 0.0145 | 0.0145 | -0 (-2.68%) | 218,906 |
23 Jan 2018 | USD | 0.0145 | 0.0149 | 0.0134 | 0.0149 | 0.0149 | +0.001 (+7.97%) | 374,964 |
22 Jan 2018 | USD | 0.0135 | 0.0145 | 0.0131 | 0.0138 | 0.0138 | -0.001 (-4.17%) | 237,888 |
19 Jan 2018 | USD | 0.0142 | 0.0149 | 0.0142 | 0.0144 | 0.0144 | +0.001 (+4.35%) | 25,000 |
18 Jan 2018 | USD | 0.014 | 0.014 | 0.0126 | 0.0138 | 0.0138 | -0 (-1.43%) | 643,937 |
17 Jan 2018 | USD | 0.0145 | 0.015 | 0.0135 | 0.014 | 0.014 | -0.001 (-6.04%) | 731,183 |
16 Jan 2018 | USD | 0.015 | 0.0159 | 0.0147 | 0.0149 | 0.0149 | -0.001 (-3.87%) | 79,520 |