Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2018 | USD | 0.0236 | 0.0243 | 0.0169 | 0.018 | 0.018 | -0.006 (-24.05%) | 17,642,200 |
4 Feb 2018 | USD | 0.029 | 0.0299 | 0.0224 | 0.0237 | 0.0237 | -0.005 (-18.56%) | 19,509,300 |
3 Feb 2018 | USD | 0.0276 | 0.031 | 0.0232 | 0.0291 | 0.0291 | +0.002 (+6.20%) | 27,955,100 |
2 Feb 2018 | USD | 0.0281 | 0.0281 | 0.0188 | 0.0274 | 0.0274 | -0.001 (-2.49%) | 45,103,800 |
1 Feb 2018 | USD | 0.034 | 0.0349 | 0.0262 | 0.0281 | 0.0281 | -0.006 (-17.11%) | 34,324,300 |
31 Jan 2018 | USD | 0.0339 | 0.0354 | 0.0317 | 0.0339 | 0.0339 | +0.001 (+1.80%) | 26,700,900 |
30 Jan 2018 | USD | 0.041 | 0.0419 | 0.0331 | 0.0333 | 0.0333 | -0.008 (-18.98%) | 36,564,500 |
29 Jan 2018 | USD | 0.0451 | 0.0451 | 0.0399 | 0.0411 | 0.0411 | -0.004 (-8.87%) | 41,660,300 |
28 Jan 2018 | USD | 0.0412 | 0.0475 | 0.0412 | 0.0451 | 0.0451 | +0.004 (+9.73%) | 99,650,000 |
27 Jan 2018 | USD | 0.0395 | 0.0419 | 0.038 | 0.0411 | 0.0411 | +0.001 (+3.01%) | 28,439,100 |
26 Jan 2018 | USD | 0.0404 | 0.0421 | 0.0358 | 0.0399 | 0.0399 | -0.001 (-3.16%) | 46,952,700 |
25 Jan 2018 | USD | 0.0401 | 0.0418 | 0.0376 | 0.0412 | 0.0412 | +0.002 (+3.78%) | 46,005,600 |
24 Jan 2018 | USD | 0.0389 | 0.0412 | 0.0373 | 0.0397 | 0.0397 | +0.001 (+2.32%) | 33,308,600 |
23 Jan 2018 | USD | 0.0392 | 0.042 | 0.0348 | 0.0388 | 0.0388 | -0 (-1.02%) | 42,999,100 |
22 Jan 2018 | USD | 0.0433 | 0.0445 | 0.0354 | 0.0392 | 0.0392 | -0.004 (-9.26%) | 61,352,700 |
21 Jan 2018 | USD | 0.0508 | 0.0552 | 0.0418 | 0.0432 | 0.0432 | -0.007 (-14.62%) | 122,308,000 |
20 Jan 2018 | USD | 0.0493 | 0.0517 | 0.0465 | 0.0506 | 0.0506 | +0.002 (+3.69%) | 111,056,000 |
19 Jan 2018 | USD | 0.0511 | 0.054 | 0.0457 | 0.0488 | 0.0488 | -0.003 (-5.61%) | 82,244,400 |
18 Jan 2018 | USD | 0.0484 | 0.0572 | 0.0464 | 0.0517 | 0.0517 | +0.003 (+7.04%) | 166,517,000 |
17 Jan 2018 | USD | 0.0378 | 0.0511 | 0.034 | 0.0483 | 0.0483 | +0.012 (+32.69%) | 237,659,000 |
16 Jan 2018 | USD | 0.0565 | 0.0565 | 0.0288 | 0.0364 | 0.0364 | -0.02 (-35.58%) | 138,227,000 |
15 Jan 2018 | USD | 0.059 | 0.0638 | 0.0546 | 0.0565 | 0.0565 | -0.003 (-5.04%) | 117,599,000 |
14 Jan 2018 | USD | 0.0641 | 0.0649 | 0.0563 | 0.0595 | 0.0595 | -0.005 (-7.75%) | 69,362,500 |
13 Jan 2018 | USD | 0.0651 | 0.072 | 0.063 | 0.0645 | 0.0645 | -0.001 (-1.38%) | 112,143,000 |
12 Jan 2018 | USD | 0.0651 | 0.0699 | 0.0614 | 0.0654 | 0.0654 | +0.001 (+0.93%) | 143,333,000 |
11 Jan 2018 | USD | 0.0697 | 0.0824 | 0.0515 | 0.0648 | 0.0648 | -0.004 (-5.81%) | 147,272,000 |
10 Jan 2018 | USD | 0.0771 | 0.0771 | 0.0617 | 0.0688 | 0.0688 | -0.008 (-10.18%) | 94,050,500 |
9 Jan 2018 | USD | 0.0791 | 0.085 | 0.0717 | 0.0766 | 0.0766 | -0.002 (-2.54%) | 95,492,100 |
8 Jan 2018 | USD | 0.0895 | 0.0913 | 0.0636 | 0.0786 | 0.0786 | -0.013 (-14.29%) | 161,362,000 |
7 Jan 2018 | USD | 0.0983 | 0.1009 | 0.0854 | 0.0917 | 0.0917 | -0.002 (-2.45%) | 195,631,000 |