Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2018 | USD | 0.0081 | 0.0083 | 0.0075 | 0.0077 | 0.0077 | -0 (-4.94%) | 5,180,862 |
3 Aug 2018 | USD | 0.0084 | 0.0088 | 0.0077 | 0.0081 | 0.0081 | -0 (-3.57%) | 7,727,552 |
2 Aug 2018 | USD | 0.0091 | 0.0093 | 0.0084 | 0.0084 | 0.0084 | -0.001 (-7.69%) | 5,298,642 |
1 Aug 2018 | USD | 0.0093 | 0.0094 | 0.0089 | 0.0091 | 0.0091 | -0 (-2.15%) | 4,694,505 |
31 Jul 2018 | USD | 0.01 | 0.01 | 0.0092 | 0.0093 | 0.0093 | -0.001 (-6.06%) | 7,904,584 |
30 Jul 2018 | USD | 0.0105 | 0.0106 | 0.0097 | 0.0099 | 0.0099 | -0.001 (-5.71%) | 6,688,093 |
29 Jul 2018 | USD | 0.0104 | 0.0106 | 0.0101 | 0.0105 | 0.0105 | +0 (+0.96%) | 5,902,620 |
28 Jul 2018 | USD | 0.0104 | 0.0105 | 0.0102 | 0.0104 | 0.0104 | 0.0 (0.0%) | 5,499,270 |
27 Jul 2018 | USD | 0.0103 | 0.0106 | 0.0099 | 0.0104 | 0.0104 | +0 (+0.97%) | 7,769,750 |
26 Jul 2018 | USD | 0.0108 | 0.0109 | 0.0102 | 0.0103 | 0.0103 | -0.001 (-4.63%) | 6,922,230 |
25 Jul 2018 | USD | 0.0107 | 0.0111 | 0.0104 | 0.0108 | 0.0108 | +0 (+0.93%) | 14,092,800 |
24 Jul 2018 | USD | 0.0103 | 0.0108 | 0.0098 | 0.0107 | 0.0107 | +0 (+3.88%) | 15,097,300 |
23 Jul 2018 | USD | 0.0107 | 0.0109 | 0.0103 | 0.0103 | 0.0103 | -0 (-3.74%) | 9,010,490 |
22 Jul 2018 | USD | 0.0109 | 0.0111 | 0.0106 | 0.0107 | 0.0107 | -0 (-2.73%) | 6,477,740 |
21 Jul 2018 | USD | 0.0108 | 0.0111 | 0.0105 | 0.011 | 0.011 | +0 (+1.85%) | 8,706,180 |
20 Jul 2018 | USD | 0.0123 | 0.0123 | 0.0106 | 0.0108 | 0.0108 | -0.001 (-11.48%) | 16,759,700 |
19 Jul 2018 | USD | 0.0122 | 0.0127 | 0.012 | 0.0122 | 0.0122 | -0 (-0.81%) | 14,326,400 |
18 Jul 2018 | USD | 0.0119 | 0.0131 | 0.0119 | 0.0123 | 0.0123 | +0 (+3.36%) | 21,688,100 |
17 Jul 2018 | USD | 0.0111 | 0.012 | 0.0109 | 0.0119 | 0.0119 | +0.001 (+7.21%) | 13,009,700 |
16 Jul 2018 | USD | 0.0103 | 0.0112 | 0.0102 | 0.0111 | 0.0111 | +0.001 (+7.77%) | 11,085,900 |
15 Jul 2018 | USD | 0.0101 | 0.0105 | 0.01 | 0.0103 | 0.0103 | +0 (+0.98%) | 5,866,710 |
14 Jul 2018 | USD | 0.0102 | 0.0103 | 0.01 | 0.0102 | 0.0102 | 0.0 (0.0%) | 5,538,660 |
13 Jul 2018 | USD | 0.0102 | 0.0104 | 0.01 | 0.0102 | 0.0102 | +0 (+0.99%) | 7,652,370 |
12 Jul 2018 | USD | 0.0106 | 0.0107 | 0.0099 | 0.0101 | 0.0101 | -0.001 (-5.61%) | 8,461,140 |
11 Jul 2018 | USD | 0.0106 | 0.0109 | 0.0103 | 0.0107 | 0.0107 | +0 (+0.94%) | 11,662,500 |
10 Jul 2018 | USD | 0.0113 | 0.0114 | 0.0104 | 0.0106 | 0.0106 | -0.001 (-6.19%) | 21,045,000 |
9 Jul 2018 | USD | 0.0109 | 0.0122 | 0.0107 | 0.0113 | 0.0113 | +0 (+3.67%) | 20,594,300 |
8 Jul 2018 | USD | 0.011 | 0.0111 | 0.0109 | 0.0109 | 0.0109 | -0 (-1.80%) | 8,172,210 |
7 Jul 2018 | USD | 0.0108 | 0.0113 | 0.0106 | 0.0111 | 0.0111 | +0 (+2.78%) | 10,801,200 |
6 Jul 2018 | USD | 0.0106 | 0.0113 | 0.0102 | 0.0108 | 0.0108 | +0 (+1.89%) | 13,146,000 |