Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2018 | USD | 0.0082 | 0.0111 | 0.0077 | 0.0087 | 0.0087 | +0.001 (+6.10%) | 127,973 |
24 Jun 2018 | USD | 0.01 | 0.01 | 0.0078 | 0.0082 | 0.0082 | -0.002 (-18%) | 52,145 |
23 Jun 2018 | USD | 0.0092 | 0.011 | 0.0091 | 0.01 | 0.01 | +0.001 (+8.70%) | 99,097 |
22 Jun 2018 | USD | 0.0108 | 0.0115 | 0.009 | 0.0092 | 0.0092 | -0.002 (-14.81%) | 46,536 |
21 Jun 2018 | USD | 0.0108 | 0.0112 | 0.0102 | 0.0108 | 0.0108 | 0.0 (0.0%) | 32,950 |
20 Jun 2018 | USD | 0.0111 | 0.0114 | 0.0103 | 0.0108 | 0.0108 | -0 (-3.57%) | 45,291 |
19 Jun 2018 | USD | 0.011 | 0.0121 | 0.0109 | 0.0112 | 0.0112 | +0 (+1.82%) | 35,636 |
18 Jun 2018 | USD | 0.0102 | 0.0135 | 0.0096 | 0.011 | 0.011 | +0.001 (+7.84%) | 174,311 |
17 Jun 2018 | USD | 0.01 | 0.0104 | 0.0097 | 0.0102 | 0.0102 | +0 (+2%) | 42,801 |
16 Jun 2018 | USD | 0.0096 | 0.0105 | 0.0091 | 0.01 | 0.01 | +0.001 (+5.26%) | 62,229 |
15 Jun 2018 | USD | 0.0116 | 0.0122 | 0.0095 | 0.0095 | 0.0095 | -0.002 (-18.10%) | 94,807 |
14 Jun 2018 | USD | 0.0103 | 0.0126 | 0.01 | 0.0116 | 0.0116 | +0.001 (+11.54%) | 108,325 |
13 Jun 2018 | USD | 0.013 | 0.0142 | 0.0097 | 0.0104 | 0.0104 | -0.002 (-18.75%) | 131,708 |
12 Jun 2018 | USD | 0.0161 | 0.0186 | 0.0127 | 0.0128 | 0.0128 | -0.003 (-20.50%) | 143,549 |
11 Jun 2018 | USD | 0.0177 | 0.0182 | 0.0149 | 0.0161 | 0.0161 | -0.002 (-8.52%) | 125,588 |
10 Jun 2018 | USD | 0.0196 | 0.0205 | 0.0174 | 0.0176 | 0.0176 | -0.002 (-9.74%) | 139,322 |
9 Jun 2018 | USD | 0.0182 | 0.022 | 0.0179 | 0.0195 | 0.0195 | +0.001 (+5.41%) | 118,574 |
8 Jun 2018 | USD | 0.0189 | 0.02 | 0.0168 | 0.0185 | 0.0185 | -0 (-2.12%) | 176,552 |
7 Jun 2018 | USD | 0.0204 | 0.0213 | 0.0185 | 0.0189 | 0.0189 | -0.002 (-7.35%) | 138,278 |
6 Jun 2018 | USD | 0.022 | 0.0229 | 0.0187 | 0.0204 | 0.0204 | -0.002 (-7.27%) | 290,178 |
5 Jun 2018 | USD | 0.0225 | 0.0298 | 0.0198 | 0.022 | 0.022 | -0.001 (-2.22%) | 719,499 |
4 Jun 2018 | USD | 0.0257 | 0.0341 | 0.0223 | 0.0225 | 0.0225 | -0.003 (-12.45%) | 942,879 |
3 Jun 2018 | USD | 0.0277 | 0.0296 | 0.0257 | 0.0257 | 0.0257 | -0.002 (-6.88%) | 1,302,630 |
2 Jun 2018 | USD | 0.0323 | 0.0352 | 0.0268 | 0.0276 | 0.0276 | -0.004 (-14.02%) | 1,187,290 |
1 Jun 2018 | USD | 0.0353 | 0.0362 | 0.0317 | 0.0321 | 0.0321 | -0.003 (-8.29%) | 1,884,700 |
31 May 2018 | USD | 0.0293 | 0.0412 | 0.0291 | 0.035 | 0.035 | +0.006 (+19.45%) | 2,715,520 |
30 May 2018 | USD | 0.0271 | 0.0384 | 0.0252 | 0.0293 | 0.0293 | +0.002 (+6.93%) | 1,067,250 |
29 May 2018 | USD | 0.0221 | 0.0313 | 0.0218 | 0.0274 | 0.0274 | +0.006 (+25.69%) | 1,795,660 |
28 May 2018 | USD | 0.0231 | 0.0246 | 0.0212 | 0.0218 | 0.0218 | 0.0 (0.0%) | 2,379,600 |