Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | USD | 0.0415 | 0.0478 | 0.0362 | 0.0449 | 0.0449 | +0.003 (+8.19%) | 23,730 |
14 May 2018 | USD | 0.0426 | 0.0459 | 0.036 | 0.0415 | 0.0415 | -0.001 (-2.58%) | 11,420 |
13 May 2018 | USD | 0.0382 | 0.0444 | 0.0378 | 0.0426 | 0.0426 | +0.004 (+11.52%) | 11,204 |
12 May 2018 | USD | 0.0371 | 0.0455 | 0.0371 | 0.0382 | 0.0382 | +0.001 (+2.69%) | 16,607 |
11 May 2018 | USD | 0.048 | 0.048 | 0.037 | 0.0372 | 0.0372 | -0.011 (-22.50%) | 19,903 |
10 May 2018 | USD | 0.0465 | 0.0485 | 0.0397 | 0.048 | 0.048 | +0.002 (+3.23%) | 12,309 |
9 May 2018 | USD | 0.046 | 0.05 | 0.0328 | 0.0465 | 0.0465 | +0.001 (+1.09%) | 67,380 |
8 May 2018 | USD | 0.0478 | 0.0478 | 0.0405 | 0.046 | 0.046 | -0.001 (-2.75%) | 27,095 |
7 May 2018 | USD | 0.0418 | 0.0481 | 0.0364 | 0.0473 | 0.0473 | +0.005 (+12.35%) | 25,887 |
6 May 2018 | USD | 0.0397 | 0.0437 | 0.0396 | 0.0421 | 0.0421 | +0.002 (+6.05%) | 20,024 |
5 May 2018 | USD | 0.0465 | 0.0467 | 0.0395 | 0.0397 | 0.0397 | -0.007 (-14.62%) | 24,818 |
4 May 2018 | USD | 0.0426 | 0.047 | 0.0397 | 0.0465 | 0.0465 | +0.004 (+9.15%) | 20,576 |
3 May 2018 | USD | 0.0712 | 0.0712 | 0.0403 | 0.0426 | 0.0426 | -0.029 (-40.08%) | 54,542 |
2 May 2018 | USD | 0.0434 | 0.0713 | 0.0398 | 0.0711 | 0.0711 | +0.028 (+63.45%) | 104,114 |
1 May 2018 | USD | 0.0442 | 0.0467 | 0.0408 | 0.0435 | 0.0435 | -0.001 (-1.58%) | 24,842 |
30 Apr 2018 | USD | 0.0454 | 0.0454 | 0.0402 | 0.0442 | 0.0442 | +0.002 (+4.99%) | 14,819 |
29 Apr 2018 | USD | 0.0437 | 0.0465 | 0.0382 | 0.0421 | 0.0421 | -0.002 (-3.66%) | 34,908 |
28 Apr 2018 | USD | 0.0456 | 0.052 | 0.0431 | 0.0437 | 0.0437 | -0 (-0.46%) | 21,682 |
27 Apr 2018 | USD | 0.0517 | 0.0517 | 0.0436 | 0.0439 | 0.0439 | -0.008 (-14.92%) | 23,803 |
26 Apr 2018 | USD | 0.037 | 0.0518 | 0.0334 | 0.0516 | 0.0516 | +0.015 (+39.84%) | 37,109 |
25 Apr 2018 | USD | 0.0473 | 0.0501 | 0.0369 | 0.0369 | 0.0369 | -0.011 (-22.15%) | 10,385 |
24 Apr 2018 | USD | 0.0505 | 0.0518 | 0.0464 | 0.0474 | 0.0474 | -0.003 (-6.14%) | 22,884 |
23 Apr 2018 | USD | 0.0581 | 0.0582 | 0.0461 | 0.0505 | 0.0505 | -0.008 (-13.68%) | 31,324 |
22 Apr 2018 | USD | 0.0479 | 0.0593 | 0.0414 | 0.0585 | 0.0585 | +0.011 (+22.13%) | 43,932 |
21 Apr 2018 | USD | 0.0452 | 0.0505 | 0.043 | 0.0479 | 0.0479 | +0.003 (+5.97%) | 33,422 |
20 Apr 2018 | USD | 0.04 | 0.0486 | 0.0385 | 0.0452 | 0.0452 | +0.005 (+13.00%) | 34,983 |
19 Apr 2018 | USD | 0.0513 | 0.0513 | 0.0397 | 0.04 | 0.04 | -0.011 (-22.03%) | 41,371 |
18 Apr 2018 | USD | 0.0489 | 0.0515 | 0.0477 | 0.0513 | 0.0513 | +0.002 (+4.91%) | 81,294 |
17 Apr 2018 | USD | 0.0479 | 0.0507 | 0.0467 | 0.0489 | 0.0489 | +0.002 (+3.16%) | 36,047 |
16 Apr 2018 | USD | 0.0476 | 0.0484 | 0.0461 | 0.0474 | 0.0474 | -0 (-0.21%) | 49,349 |