Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | USD | 0.014 | 0.015 | 0.0111 | 0.015 | 0.015 | -0.001 (-4.46%) | 315,000 |
10 May 2018 | USD | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | -0 (-0.63%) | 297 |
9 May 2018 | USD | 0.014 | 0.0158 | 0.0121 | 0.0158 | 0.0158 | +0 (+0.64%) | 249,000 |
8 May 2018 | USD | 0.0133 | 0.0157 | 0.0133 | 0.0157 | 0.0157 | 0.0 (0.0%) | 57,000 |
7 May 2018 | USD | 0.0132 | 0.0157 | 0.0132 | 0.0157 | 0.0157 | +0.003 (+19.85%) | 2,105 |
4 May 2018 | USD | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | +0 (+0.77%) | 307 |
3 May 2018 | USD | 0.0141 | 0.0141 | 0.013 | 0.013 | 0.013 | -0.001 (-7.14%) | 64,000 |
2 May 2018 | USD | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | -0.001 (-6.67%) | 50,005 |
1 May 2018 | USD | 0.015 | 0.015 | 0.0135 | 0.015 | 0.015 | +0 (+0.67%) | 108,678 |
30 Apr 2018 | USD | 0.0174 | 0.0174 | 0.011 | 0.0149 | 0.0149 | -0.003 (-14.37%) | 364,563 |
27 Apr 2018 | USD | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | +0.001 (+4.19%) | 10,100 |
26 Apr 2018 | USD | 0.0179 | 0.0179 | 0.0141 | 0.0167 | 0.0167 | -0.001 (-4.02%) | 101,000 |
25 Apr 2018 | USD | 0.018 | 0.0194 | 0.0141 | 0.0174 | 0.0174 | +0.002 (+16%) | 60,100 |
24 Apr 2018 | USD | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | +0.001 (+7.14%) | 134,140 |
23 Apr 2018 | USD | 0.0139 | 0.0189 | 0.0139 | 0.014 | 0.014 | -0.004 (-20.90%) | 104,815 |
20 Apr 2018 | USD | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | +0 (+1.14%) | 1,002 |
19 Apr 2018 | USD | 0.014 | 0.0175 | 0.014 | 0.0175 | 0.0175 | +0.001 (+4.79%) | 231,000 |
18 Apr 2018 | USD | 0.0155 | 0.0168 | 0.0155 | 0.0167 | 0.0167 | 0.0 (0.0%) | 128,071 |
17 Apr 2018 | USD | 0.0168 | 0.0168 | 0.0149 | 0.0167 | 0.0167 | -0 (-0.60%) | 10,734 |
16 Apr 2018 | USD | 0.017 | 0.017 | 0.0125 | 0.0168 | 0.0168 | -0 (-1.18%) | 154,970 |
13 Apr 2018 | USD | 0.017 | 0.017 | 0.016 | 0.017 | 0.017 | 0.0 (0.0%) | 107,100 |
12 Apr 2018 | USD | 0.017 | 0.017 | 0.017 | 0.017 | 0.017 | 0.0 (0.0%) | 0 |
11 Apr 2018 | USD | 0.017 | 0.017 | 0.017 | 0.017 | 0.017 | 0.0 (0.0%) | 929 |
10 Apr 2018 | USD | 0.017 | 0.017 | 0.017 | 0.017 | 0.017 | 0.0 (0.0%) | 0 |
9 Apr 2018 | USD | 0.0115 | 0.017 | 0.0115 | 0.017 | 0.017 | 0.0 (0.0%) | 2,630 |
6 Apr 2018 | USD | 0.017 | 0.017 | 0.017 | 0.017 | 0.017 | 0.0 (0.0%) | 0 |
5 Apr 2018 | USD | 0.017 | 0.017 | 0.017 | 0.017 | 0.017 | 0.0 (0.0%) | 4,590 |
4 Apr 2018 | USD | 0.017 | 0.017 | 0.017 | 0.017 | 0.017 | 0.0 (0.0%) | 0 |
3 Apr 2018 | USD | 0.011 | 0.017 | 0.011 | 0.017 | 0.017 | +0.001 (+3.03%) | 11,002 |
2 Apr 2018 | USD | 0.0165 | 0.0165 | 0.011 | 0.0165 | 0.0165 | 0.0 (0.0%) | 378,687 |