Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2018 | USD | 0.007 | 0.0077 | 0.0065 | 0.0076 | 0.0076 | -0 (-3.80%) | 2,369,211 |
26 Jun 2018 | USD | 0.0072 | 0.0079 | 0.0072 | 0.0079 | 0.0079 | -0 (-1.25%) | 226,041 |
25 Jun 2018 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 0.0 (0.0%) | 13,000 |
22 Jun 2018 | USD | 0.0078 | 0.008 | 0.0067 | 0.008 | 0.008 | +0 (+3.90%) | 754,850 |
21 Jun 2018 | USD | 0.0075 | 0.0077 | 0.0075 | 0.0077 | 0.0077 | -0 (-3.75%) | 11,000 |
20 Jun 2018 | USD | 0.0075 | 0.008 | 0.0075 | 0.008 | 0.008 | 0.0 (0.0%) | 10,560 |
19 Jun 2018 | USD | 0.0082 | 0.0082 | 0.0075 | 0.008 | 0.008 | -0 (-2.44%) | 341,611 |
18 Jun 2018 | USD | 0.008 | 0.0082 | 0.008 | 0.0082 | 0.0082 | 0.0 (0.0%) | 206,296 |
15 Jun 2018 | USD | 0.0083 | 0.0083 | 0.0074 | 0.0082 | 0.0082 | -0 (-1.20%) | 29,435 |
14 Jun 2018 | USD | 0.008 | 0.0083 | 0.0075 | 0.0083 | 0.0083 | -0 (-1.19%) | 368,300 |
13 Jun 2018 | USD | 0.0083 | 0.0084 | 0.0075 | 0.0084 | 0.0084 | 0.0 (0.0%) | 679,600 |
12 Jun 2018 | USD | 0.008 | 0.0084 | 0.0067 | 0.0084 | 0.0084 | -0 (-1.18%) | 774,000 |
11 Jun 2018 | USD | 0.0089 | 0.0089 | 0.008 | 0.0085 | 0.0085 | 0.0 (0.0%) | 97,256 |
8 Jun 2018 | USD | 0.0076 | 0.0089 | 0.0076 | 0.0085 | 0.0085 | +0 (+2.41%) | 1,043,000 |
7 Jun 2018 | USD | 0.0067 | 0.0083 | 0.0067 | 0.0083 | 0.0083 | +0.002 (+23.88%) | 527,200 |
6 Jun 2018 | USD | 0.0069 | 0.007 | 0.0066 | 0.0067 | 0.0067 | -0.001 (-6.94%) | 652,000 |
5 Jun 2018 | USD | 0.0074 | 0.0076 | 0.0065 | 0.0072 | 0.0072 | -0.001 (-7.69%) | 2,259,310 |
4 Jun 2018 | USD | 0.0077 | 0.0079 | 0.0074 | 0.0078 | 0.0078 | -0 (-2.50%) | 1,762,105 |
1 Jun 2018 | USD | 0.008 | 0.008 | 0.0076 | 0.008 | 0.008 | 0.0 (0.0%) | 16,520 |
31 May 2018 | USD | 0.008 | 0.008 | 0.0076 | 0.008 | 0.008 | 0.0 (0.0%) | 152,033 |
30 May 2018 | USD | 0.0084 | 0.0084 | 0.008 | 0.008 | 0.008 | +0 (+2.56%) | 228,802 |
29 May 2018 | USD | 0.0077 | 0.0079 | 0.007 | 0.0078 | 0.0078 | -0.001 (-8.24%) | 989,911 |
28 May 2018 | USD | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | +0 (+2.41%) | 180,000 |
24 May 2018 | USD | 0.0086 | 0.0086 | 0.007 | 0.0083 | 0.0083 | -0 (-1.19%) | 2,623,119 |
23 May 2018 | USD | 0.0084 | 0.0089 | 0.0078 | 0.0084 | 0.0084 | 0.0 (0.0%) | 424,984 |
22 May 2018 | USD | 0.0087 | 0.0087 | 0.008 | 0.0084 | 0.0084 | -0 (-3.45%) | 524,500 |
21 May 2018 | USD | 0.0083 | 0.009 | 0.0082 | 0.0087 | 0.0087 | -0 (-2.25%) | 250,101 |
18 May 2018 | USD | 0.0091 | 0.0091 | 0.0081 | 0.0089 | 0.0089 | +0.001 (+5.95%) | 197,082 |
17 May 2018 | USD | 0.0086 | 0.0088 | 0.0084 | 0.0084 | 0.0084 | -0.001 (-5.62%) | 21,000 |