Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2018 | USD | 0.0044 | 0.0047 | 0.0044 | 0.0046 | 0.0046 | +0 (+4.55%) | 1,060,720 |
16 Jul 2018 | USD | 0.0047 | 0.0047 | 0.0044 | 0.0044 | 0.0044 | -0 (-6.38%) | 1,409,600 |
15 Jul 2018 | USD | 0.0046 | 0.0048 | 0.0046 | 0.0047 | 0.0047 | +0 (+2.17%) | 474,304 |
14 Jul 2018 | USD | 0.0047 | 0.0047 | 0.0045 | 0.0046 | 0.0046 | -0 (-2.13%) | 493,610 |
13 Jul 2018 | USD | 0.0049 | 0.0051 | 0.0046 | 0.0047 | 0.0047 | -0 (-4.08%) | 774,501 |
12 Jul 2018 | USD | 0.005 | 0.0051 | 0.0048 | 0.0049 | 0.0049 | -0 (-2%) | 672,677 |
11 Jul 2018 | USD | 0.0051 | 0.0052 | 0.0049 | 0.005 | 0.005 | -0 (-1.96%) | 619,825 |
10 Jul 2018 | USD | 0.0052 | 0.0053 | 0.005 | 0.0051 | 0.0051 | -0 (-1.92%) | 385,807 |
9 Jul 2018 | USD | 0.0056 | 0.0056 | 0.0052 | 0.0052 | 0.0052 | -0 (-7.14%) | 1,019,840 |
8 Jul 2018 | USD | 0.0056 | 0.0057 | 0.0055 | 0.0056 | 0.0056 | 0.0 (0.0%) | 819,065 |
7 Jul 2018 | USD | 0.0056 | 0.0056 | 0.0053 | 0.0056 | 0.0056 | 0.0 (0.0%) | 997,659 |
6 Jul 2018 | USD | 0.0056 | 0.0057 | 0.0054 | 0.0056 | 0.0056 | 0.0 (0.0%) | 637,553 |
5 Jul 2018 | USD | 0.0057 | 0.0058 | 0.0056 | 0.0056 | 0.0056 | -0 (-3.45%) | 795,805 |
4 Jul 2018 | USD | 0.0057 | 0.0059 | 0.0056 | 0.0058 | 0.0058 | +0 (+1.75%) | 1,036,540 |
3 Jul 2018 | USD | 0.006 | 0.0061 | 0.0057 | 0.0057 | 0.0057 | -0 (-5%) | 1,412,320 |
2 Jul 2018 | USD | 0.0056 | 0.006 | 0.0055 | 0.006 | 0.006 | +0 (+7.14%) | 1,743,220 |
1 Jul 2018 | USD | 0.0058 | 0.0059 | 0.0055 | 0.0056 | 0.0056 | -0 (-5.08%) | 912,397 |
30 Jun 2018 | USD | 0.0056 | 0.0061 | 0.0055 | 0.0059 | 0.0059 | +0 (+5.36%) | 2,134,310 |
29 Jun 2018 | USD | 0.0054 | 0.0057 | 0.0051 | 0.0056 | 0.0056 | +0 (+5.66%) | 1,093,730 |
28 Jun 2018 | USD | 0.0057 | 0.0057 | 0.0053 | 0.0053 | 0.0053 | -0 (-5.36%) | 1,053,950 |
27 Jun 2018 | USD | 0.0057 | 0.0058 | 0.0054 | 0.0056 | 0.0056 | -0 (-1.75%) | 2,403,540 |
26 Jun 2018 | USD | 0.0064 | 0.0064 | 0.0057 | 0.0057 | 0.0057 | -0.001 (-10.94%) | 2,620,950 |
25 Jun 2018 | USD | 0.0057 | 0.0074 | 0.0057 | 0.0064 | 0.0064 | +0.001 (+12.28%) | 11,969,600 |
24 Jun 2018 | USD | 0.0052 | 0.0057 | 0.0044 | 0.0057 | 0.0057 | +0.001 (+9.62%) | 2,925,560 |
23 Jun 2018 | USD | 0.0053 | 0.0055 | 0.0051 | 0.0052 | 0.0052 | -0 (-1.89%) | 1,088,890 |
22 Jun 2018 | USD | 0.0061 | 0.0062 | 0.0053 | 0.0053 | 0.0053 | -0.001 (-13.11%) | 2,052,620 |
21 Jun 2018 | USD | 0.006 | 0.0065 | 0.006 | 0.0061 | 0.0061 | 0.0 (0.0%) | 1,302,480 |
20 Jun 2018 | USD | 0.0071 | 0.0072 | 0.0061 | 0.0061 | 0.0061 | -0.001 (-14.08%) | 2,390,540 |
19 Jun 2018 | USD | 0.0074 | 0.0074 | 0.0067 | 0.0071 | 0.0071 | -0 (-4.05%) | 1,678,170 |
18 Jun 2018 | USD | 0.0073 | 0.0075 | 0.0071 | 0.0074 | 0.0074 | +0 (+1.37%) | 1,202,710 |