Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2018 | USD | 0.0289 | 0.0293 | 0.026 | 0.0274 | 0.0274 | -0.002 (-5.19%) | 23,846,800 |
5 Apr 2018 | USD | 0.0307 | 0.0322 | 0.0279 | 0.0289 | 0.0289 | -0.002 (-6.17%) | 61,857,100 |
4 Apr 2018 | USD | 0.0326 | 0.0343 | 0.0294 | 0.0308 | 0.0308 | -0.002 (-7.23%) | 65,596,600 |
3 Apr 2018 | USD | 0.0317 | 0.0334 | 0.0306 | 0.0332 | 0.0332 | +0.002 (+5.06%) | 74,586,600 |
2 Apr 2018 | USD | 0.0313 | 0.0328 | 0.0294 | 0.0316 | 0.0316 | +0 (+1.28%) | 98,419,200 |
1 Apr 2018 | USD | 0.0347 | 0.0348 | 0.0288 | 0.0312 | 0.0312 | -0.003 (-9.83%) | 85,658,400 |
31 Mar 2018 | USD | 0.0381 | 0.0388 | 0.0345 | 0.0346 | 0.0346 | -0.003 (-8.71%) | 47,933,300 |
30 Mar 2018 | USD | 0.0387 | 0.0405 | 0.037 | 0.0379 | 0.0379 | -0.001 (-3.07%) | 160,163,008 |
29 Mar 2018 | USD | 0.0428 | 0.0428 | 0.039 | 0.0391 | 0.0391 | -0.004 (-9.70%) | 336,889,984 |
28 Mar 2018 | USD | 0.0388 | 0.0463 | 0.038 | 0.0433 | 0.0433 | +0.004 (+10.74%) | 579,532,992 |
27 Mar 2018 | USD | 0.0459 | 0.0459 | 0.0374 | 0.0391 | 0.0391 | -0.006 (-14.25%) | 438,486,016 |
26 Mar 2018 | USD | 0.0543 | 0.0543 | 0.0433 | 0.0456 | 0.0456 | -0.009 (-16.33%) | 431,744,992 |
25 Mar 2018 | USD | 0.0542 | 0.0603 | 0.0512 | 0.0545 | 0.0545 | +0.002 (+3.02%) | 552,409,984 |
24 Mar 2018 | USD | 0.076 | 0.0801 | 0.0528 | 0.0529 | 0.0529 | -0.018 (-24.96%) | 1,116,290,048 |
23 Mar 2018 | USD | 0.0251 | 0.0824 | 0.023 | 0.0705 | 0.0705 | +0.045 (+180.88%) | 1,831,430,016 |
22 Mar 2018 | USD | 0.0266 | 0.0304 | 0.0243 | 0.0251 | 0.0251 | -0.002 (-6.69%) | 25,148,000 |
21 Mar 2018 | USD | 0.0193 | 0.0279 | 0.0193 | 0.0269 | 0.0269 | +0.008 (+39.38%) | 37,226,000 |
20 Mar 2018 | USD | 0.0193 | 0.0199 | 0.0181 | 0.0193 | 0.0193 | +0 (+1.05%) | 5,260,760 |
19 Mar 2018 | USD | 0.0187 | 0.0198 | 0.0183 | 0.0191 | 0.0191 | +0 (+2.14%) | 6,159,320 |
18 Mar 2018 | USD | 0.0192 | 0.0192 | 0.0156 | 0.0187 | 0.0187 | -0.001 (-2.60%) | 5,762,950 |
17 Mar 2018 | USD | 0.0211 | 0.0224 | 0.0186 | 0.0192 | 0.0192 | -0.002 (-9.86%) | 8,558,890 |
16 Mar 2018 | USD | 0.0192 | 0.023 | 0.0182 | 0.0213 | 0.0213 | +0.002 (+10.36%) | 13,400,500 |
15 Mar 2018 | USD | 0.02 | 0.0203 | 0.0182 | 0.0193 | 0.0193 | -0.001 (-3.50%) | 7,723,850 |
14 Mar 2018 | USD | 0.0259 | 0.0262 | 0.0189 | 0.02 | 0.02 | -0.006 (-22.78%) | 11,994,100 |
13 Mar 2018 | USD | 0.0276 | 0.0278 | 0.024 | 0.0259 | 0.0259 | -0.002 (-6.83%) | 19,888,600 |
12 Mar 2018 | USD | 0.0182 | 0.0313 | 0.0175 | 0.0278 | 0.0278 | +0.009 (+51.91%) | 41,869,700 |
11 Mar 2018 | USD | 0.0172 | 0.0185 | 0.0159 | 0.0183 | 0.0183 | +0.001 (+7.02%) | 158,047 |
10 Mar 2018 | USD | 0.0172 | 0.0187 | 0.0153 | 0.0171 | 0.0171 | -0 (-0.58%) | 117,287 |
9 Mar 2018 | USD | 0.0189 | 0.0193 | 0.0149 | 0.0172 | 0.0172 | -0.002 (-9.47%) | 857,471 |
8 Mar 2018 | USD | 0.0221 | 0.0226 | 0.0178 | 0.019 | 0.019 | -0.003 (-12.84%) | 482,544 |