Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2018 | USD | 0.0205 | 0.0272 | 0.0204 | 0.0257 | 0.0257 | +0.005 (+25.37%) | 1,390,647 |
18 Oct 2018 | USD | 0.0183 | 0.0205 | 0.018 | 0.0205 | 0.0205 | +0.002 (+12.64%) | 429,255 |
17 Oct 2018 | USD | 0.0226 | 0.0228 | 0.0178 | 0.0182 | 0.0182 | -0.003 (-12.50%) | 549,041 |
16 Oct 2018 | USD | 0.0167 | 0.0209 | 0.0163 | 0.0208 | 0.0208 | +0.004 (+25.30%) | 782,271 |
15 Oct 2018 | USD | 0.0171 | 0.0179 | 0.0161 | 0.0166 | 0.0166 | -0 (-2.35%) | 405,821 |
14 Oct 2018 | USD | 0.0176 | 0.0188 | 0.0169 | 0.017 | 0.017 | -0.001 (-5.56%) | 414,103 |
13 Oct 2018 | USD | 0.0152 | 0.019 | 0.0147 | 0.018 | 0.018 | +0.003 (+18.42%) | 376,960 |
12 Oct 2018 | USD | 0.0138 | 0.0164 | 0.0134 | 0.0152 | 0.0152 | +0.001 (+9.35%) | 115,077 |
11 Oct 2018 | USD | 0.0158 | 0.0163 | 0.0138 | 0.0139 | 0.0139 | -0.002 (-10.90%) | 106,373 |
10 Oct 2018 | USD | 0.0143 | 0.0191 | 0.0143 | 0.0156 | 0.0156 | +0.001 (+9.09%) | 271,835 |
9 Oct 2018 | USD | 0.0139 | 0.0145 | 0.0137 | 0.0143 | 0.0143 | +0.001 (+3.62%) | 75,574 |
8 Oct 2018 | USD | 0.0142 | 0.0145 | 0.0138 | 0.0138 | 0.0138 | -0 (-2.82%) | 104,305 |
7 Oct 2018 | USD | 0.0147 | 0.0148 | 0.0135 | 0.0142 | 0.0142 | -0.001 (-3.40%) | 144,430 |
6 Oct 2018 | USD | 0.0146 | 0.0151 | 0.0141 | 0.0147 | 0.0147 | 0.0 (0.0%) | 168,866 |
5 Oct 2018 | USD | 0.0182 | 0.0192 | 0.0141 | 0.0147 | 0.0147 | -0.003 (-18.33%) | 240,551 |
4 Oct 2018 | USD | 0.0136 | 0.0186 | 0.0135 | 0.018 | 0.018 | +0.004 (+32.35%) | 350,018 |
3 Oct 2018 | USD | 0.0138 | 0.0138 | 0.0129 | 0.0136 | 0.0136 | -0 (-1.45%) | 76,372 |
2 Oct 2018 | USD | 0.0124 | 0.0139 | 0.0123 | 0.0138 | 0.0138 | +0.001 (+11.29%) | 103,689 |
1 Oct 2018 | USD | 0.0125 | 0.0127 | 0.0123 | 0.0124 | 0.0124 | -0 (-0.80%) | 50,265 |
30 Sep 2018 | USD | 0.0129 | 0.0129 | 0.0124 | 0.0125 | 0.0125 | -0 (-3.10%) | 119,614 |
29 Sep 2018 | USD | 0.0128 | 0.0133 | 0.0116 | 0.0129 | 0.0129 | +0 (+0.78%) | 121,338 |
28 Sep 2018 | USD | 0.0125 | 0.0132 | 0.0124 | 0.0128 | 0.0128 | +0 (+2.40%) | 408,184 |
27 Sep 2018 | USD | 0.0124 | 0.0126 | 0.012 | 0.0125 | 0.0125 | 0.0 (0.0%) | 217,123 |
26 Sep 2018 | USD | 0.0122 | 0.0127 | 0.0118 | 0.0125 | 0.0125 | +0 (+2.46%) | 61,555 |
25 Sep 2018 | USD | 0.0122 | 0.0123 | 0.0118 | 0.0122 | 0.0122 | 0.0 (0.0%) | 86,120 |
24 Sep 2018 | USD | 0.0129 | 0.013 | 0.0122 | 0.0122 | 0.0122 | -0.001 (-5.43%) | 77,830 |
23 Sep 2018 | USD | 0.0124 | 0.0133 | 0.0124 | 0.0129 | 0.0129 | +0 (+3.20%) | 69,588 |
22 Sep 2018 | USD | 0.0132 | 0.0141 | 0.0124 | 0.0125 | 0.0125 | -0.001 (-5.30%) | 326,205 |
21 Sep 2018 | USD | 0.0123 | 0.0138 | 0.0123 | 0.0132 | 0.0132 | +0.001 (+8.20%) | 178,353 |
20 Sep 2018 | USD | 0.0126 | 0.0126 | 0.0118 | 0.0122 | 0.0122 | -0 (-3.17%) | 86,931 |