Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2018 | USD | 0.1017 | 0.1648 | 0.0876 | 0.1286 | 0.1286 | +0.027 (+26.33%) | 7 |
26 Apr 2018 | USD | 0.0909 | 0.2552 | 0.0754 | 0.1018 | 0.1018 | +0.011 (+11.75%) | 7,211 |
25 Apr 2018 | USD | 0.0629 | 0.0993 | 0.044 | 0.0911 | 0.0911 | +0.029 (+45.53%) | 9,139 |
24 Apr 2018 | USD | 0.0674 | 0.0724 | 0.0597 | 0.0626 | 0.0626 | -0.005 (-6.85%) | 7,638 |
23 Apr 2018 | USD | 0.0656 | 0.0686 | 0.0653 | 0.0672 | 0.0672 | +0.002 (+2.91%) | 27 |
22 Apr 2018 | USD | 0.0861 | 0.0865 | 0.0641 | 0.0653 | 0.0653 | -0.02 (-23.63%) | 2 |
21 Apr 2018 | USD | 0.0902 | 0.0918 | 0.0611 | 0.0855 | 0.0855 | -0.004 (-5.00%) | 1,306 |
20 Apr 2018 | USD | 0.0805 | 0.0903 | 0.0791 | 0.09 | 0.09 | +0.009 (+11.80%) | 73 |
19 Apr 2018 | USD | 0.0797 | 0.0805 | 0.0744 | 0.0805 | 0.0805 | +0.001 (+1.00%) | 51 |
18 Apr 2018 | USD | 0.0777 | 0.0905 | 0.0777 | 0.0797 | 0.0797 | +0.002 (+2.57%) | 178 |
17 Apr 2018 | USD | 0.0838 | 0.0869 | 0.074 | 0.0777 | 0.0777 | -0.006 (-7.17%) | 65 |
16 Apr 2018 | USD | 0.0776 | 0.0839 | 0.0492 | 0.0837 | 0.0837 | +0.006 (+8.28%) | 37 |
15 Apr 2018 | USD | 0.0689 | 0.0901 | 0.0689 | 0.0773 | 0.0773 | +0.008 (+11.71%) | 102 |
14 Apr 2018 | USD | 0.0753 | 0.0753 | 0.067 | 0.0692 | 0.0692 | -0.007 (-8.71%) | 8 |
13 Apr 2018 | USD | 0.0752 | 0.0869 | 0.0413 | 0.0758 | 0.0758 | +0.001 (+1.07%) | 2,054 |
12 Apr 2018 | USD | 0.0729 | 0.0754 | 0.0551 | 0.075 | 0.075 | +0.002 (+3.16%) | 353 |
11 Apr 2018 | USD | 0.0542 | 0.0734 | 0.0538 | 0.0727 | 0.0727 | +0.019 (+34.38%) | 73 |
10 Apr 2018 | USD | 0.0645 | 0.0669 | 0.0539 | 0.0541 | 0.0541 | -0.01 (-15.86%) | 1 |
9 Apr 2018 | USD | 0.0672 | 0.0689 | 0.053 | 0.0643 | 0.0643 | -0.003 (-4.32%) | 393 |
8 Apr 2018 | USD | 0.0665 | 0.0683 | 0.0659 | 0.0672 | 0.0672 | +0.001 (+1.20%) | 292 |
7 Apr 2018 | USD | 0.0647 | 0.0679 | 0.0646 | 0.0664 | 0.0664 | +0.002 (+2.63%) | 288 |
6 Apr 2018 | USD | 0.0628 | 0.0653 | 0.0505 | 0.0647 | 0.0647 | +0.002 (+3.19%) | 336 |
5 Apr 2018 | USD | 0.0502 | 0.0631 | 0.0492 | 0.0627 | 0.0627 | +0.012 (+24.65%) | 41 |
4 Apr 2018 | USD | 0.0593 | 0.0593 | 0.0493 | 0.0503 | 0.0503 | -0.009 (-15.03%) | 182 |
3 Apr 2018 | USD | 0.0542 | 0.06 | 0.0542 | 0.0592 | 0.0592 | +0.005 (+9.23%) | 400 |
2 Apr 2018 | USD | 0.0468 | 0.0717 | 0.0468 | 0.0542 | 0.0542 | +0.007 (+15.57%) | 913 |
1 Apr 2018 | USD | 0.0416 | 0.0586 | 0.0412 | 0.0469 | 0.0469 | +0.005 (+13.01%) | 433 |
31 Mar 2018 | USD | 0.0398 | 0.059 | 0.0398 | 0.0415 | 0.0415 | +0.002 (+4.01%) | 51 |
30 Mar 2018 | USD | 0.0569 | 0.0581 | 0.0391 | 0.0399 | 0.0399 | -0.017 (-29.75%) | 27 |
29 Mar 2018 | USD | 0.0701 | 0.0707 | 0.0432 | 0.0568 | 0.0568 | -0.013 (-19.09%) | 144 |