Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2018 | USD | 0.0052 | 0.0057 | 0.0048 | 0.0057 | 0.0057 | +0.001 (+9.62%) | 101,000 |
18 Sep 2018 | USD | 0.0056 | 0.006 | 0.0052 | 0.0052 | 0.0052 | 0.0 (0.0%) | 236,400 |
17 Sep 2018 | USD | 0.0058 | 0.0061 | 0.0049 | 0.0052 | 0.0052 | -0.001 (-8.77%) | 131,300 |
14 Sep 2018 | USD | 0.0059 | 0.0059 | 0.0053 | 0.0057 | 0.0057 | -0 (-5%) | 54,500 |
13 Sep 2018 | USD | 0.006 | 0.006 | 0.0049 | 0.006 | 0.006 | -0 (-3.23%) | 1,475,200 |
12 Sep 2018 | USD | 0.0062 | 0.0062 | 0.0061 | 0.0062 | 0.0062 | -0 (-4.62%) | 125,000 |
11 Sep 2018 | USD | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0 (0.0%) | 9,000 |
10 Sep 2018 | USD | 0.0066 | 0.0066 | 0.0063 | 0.0065 | 0.0065 | -0 (-1.52%) | 120,220 |
7 Sep 2018 | USD | 0.0064 | 0.0066 | 0.0064 | 0.0066 | 0.0066 | -0 (-2.94%) | 153,000 |
6 Sep 2018 | USD | 0.0073 | 0.0073 | 0.0068 | 0.0068 | 0.0068 | -0.001 (-8.11%) | 169,500 |
5 Sep 2018 | USD | 0.0068 | 0.0084 | 0.006 | 0.0074 | 0.0074 | +0.001 (+8.82%) | 1,415,092 |
4 Sep 2018 | USD | 0.0054 | 0.007 | 0.0054 | 0.0068 | 0.0068 | +0.001 (+25.93%) | 3,369,130 |
3 Sep 2018 | USD | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 0.0052 | 0.0054 | 0.0052 | 0.0054 | 0.0054 | +0 (+3.85%) | 78,728 |
30 Aug 2018 | USD | 0.0052 | 0.0054 | 0.0047 | 0.0052 | 0.0052 | -0 (-5.45%) | 54,000 |
29 Aug 2018 | USD | 0.005 | 0.0055 | 0.005 | 0.0055 | 0.0055 | -0 (-6.78%) | 120,000 |
28 Aug 2018 | USD | 0.0049 | 0.0059 | 0.0049 | 0.0059 | 0.0059 | +0 (+3.51%) | 70,922 |
27 Aug 2018 | USD | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | -0 (-5%) | 500,200 |
24 Aug 2018 | USD | 0.0052 | 0.006 | 0.0052 | 0.006 | 0.006 | +0 (+1.69%) | 53,168 |
23 Aug 2018 | USD | 0.0058 | 0.0059 | 0.0049 | 0.0059 | 0.0059 | -0 (-1.67%) | 136,907 |
22 Aug 2018 | USD | 0.0051 | 0.006 | 0.0046 | 0.006 | 0.006 | +0.001 (+9.09%) | 121,500 |
21 Aug 2018 | USD | 0.005 | 0.0055 | 0.0042 | 0.0055 | 0.0055 | +0.001 (+10.00%) | 221,192 |
20 Aug 2018 | USD | 0.005 | 0.005 | 0.0044 | 0.005 | 0.005 | +0 (+2.04%) | 187,500 |
17 Aug 2018 | USD | 0.0046 | 0.0051 | 0.0041 | 0.0049 | 0.0049 | -0 (-5.77%) | 548,000 |
16 Aug 2018 | USD | 0.0048 | 0.0054 | 0.0043 | 0.0052 | 0.0052 | -0 (-5.45%) | 128,666 |
15 Aug 2018 | USD | 0.005 | 0.0055 | 0.005 | 0.0055 | 0.0055 | +0 (+1.85%) | 18,972 |
14 Aug 2018 | USD | 0.0046 | 0.0054 | 0.0046 | 0.0054 | 0.0054 | 0.0 (0.0%) | 24,100 |
13 Aug 2018 | USD | 0.0054 | 0.0055 | 0.0045 | 0.0054 | 0.0054 | +0 (+8%) | 369,037 |
10 Aug 2018 | USD | 0.0052 | 0.0055 | 0.0046 | 0.005 | 0.005 | -0.001 (-9.09%) | 233,628 |
9 Aug 2018 | USD | 0.006 | 0.0063 | 0.0034 | 0.0055 | 0.0055 | -0 (-6.78%) | 1,896,666 |