Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2018 | USD | 0.0292 | 0.0295 | 0.0263 | 0.0265 | 0.0265 | -0.003 (-9.56%) | 1,089 |
2 Sep 2018 | USD | 0.0319 | 0.032 | 0.0277 | 0.0293 | 0.0293 | -0.003 (-8.44%) | 2,902 |
1 Sep 2018 | USD | 0.0273 | 0.0322 | 0.0273 | 0.032 | 0.032 | +0.006 (+25%) | 4,462 |
31 Aug 2018 | USD | 0.031 | 0.0312 | 0.023 | 0.0256 | 0.0256 | -0.005 (-17.68%) | 9,789 |
30 Aug 2018 | USD | 0.0272 | 0.0323 | 0.0267 | 0.0311 | 0.0311 | +0.004 (+15.19%) | 8,322 |
29 Aug 2018 | USD | 0.0188 | 0.0344 | 0.0187 | 0.027 | 0.027 | +0.008 (+43.62%) | 19,717 |
28 Aug 2018 | USD | 0.0339 | 0.0347 | 0.0188 | 0.0188 | 0.0188 | -0.015 (-44.54%) | 15,123 |
27 Aug 2018 | USD | 0.0339 | 0.0345 | 0.0299 | 0.0339 | 0.0339 | +0 (+1.19%) | 13,062 |
26 Aug 2018 | USD | 0.0287 | 0.0431 | 0.0233 | 0.0335 | 0.0335 | +0.004 (+14.73%) | 60,581 |
25 Aug 2018 | USD | 0.0304 | 0.0317 | 0.027 | 0.0292 | 0.0292 | -0.002 (-5.81%) | 2,011 |
24 Aug 2018 | USD | 0.0315 | 0.0367 | 0.0278 | 0.031 | 0.031 | 0.0 (0.0%) | 12,396 |
23 Aug 2018 | USD | 0.0349 | 0.0349 | 0.0291 | 0.031 | 0.031 | -0.004 (-12.43%) | 12,296 |
22 Aug 2018 | USD | 0.0389 | 0.0417 | 0.0292 | 0.0354 | 0.0354 | -0.002 (-4.32%) | 8,249 |
21 Aug 2018 | USD | 0.0372 | 0.0412 | 0.0324 | 0.037 | 0.037 | -0.001 (-3.39%) | 7,177 |
20 Aug 2018 | USD | 0.0359 | 0.0449 | 0.033 | 0.0383 | 0.0383 | +0.002 (+6.09%) | 4,816 |
19 Aug 2018 | USD | 0.0419 | 0.0563 | 0.0314 | 0.0361 | 0.0361 | -0.006 (-13.43%) | 23,656 |
18 Aug 2018 | USD | 0.0311 | 0.0424 | 0.0306 | 0.0417 | 0.0417 | +0.011 (+34.52%) | 23,146 |
17 Aug 2018 | USD | 0.0314 | 0.0374 | 0.0254 | 0.031 | 0.031 | +0.002 (+8.01%) | 10,713 |
16 Aug 2018 | USD | 0.0246 | 0.0289 | 0.0197 | 0.0287 | 0.0287 | +0.004 (+16.19%) | 4,757 |
15 Aug 2018 | USD | 0.0203 | 0.0299 | 0.0201 | 0.0247 | 0.0247 | +0.004 (+22.28%) | 8,374 |
14 Aug 2018 | USD | 0.0188 | 0.0211 | 0.0169 | 0.0202 | 0.0202 | +0.001 (+4.66%) | 1,747 |
13 Aug 2018 | USD | 0.0208 | 0.0238 | 0.019 | 0.0193 | 0.0193 | -0.002 (-7.66%) | 1,422 |
12 Aug 2018 | USD | 0.0198 | 0.0235 | 0.019 | 0.0209 | 0.0209 | +0.001 (+5.03%) | 2,332 |
11 Aug 2018 | USD | 0.0203 | 0.0211 | 0.0185 | 0.0199 | 0.0199 | -0.001 (-2.93%) | 248 |
10 Aug 2018 | USD | 0.0218 | 0.0243 | 0.0196 | 0.0205 | 0.0205 | -0.001 (-5.53%) | 1,386 |
9 Aug 2018 | USD | 0.0219 | 0.0236 | 0.0171 | 0.0217 | 0.0217 | -0 (-0.46%) | 12,886 |
8 Aug 2018 | USD | 0.0302 | 0.0311 | 0.02 | 0.0218 | 0.0218 | -0.009 (-28.05%) | 3,110 |
7 Aug 2018 | USD | 0.0327 | 0.0356 | 0.0233 | 0.0303 | 0.0303 | -0.002 (-7.34%) | 17,816 |
6 Aug 2018 | USD | 0.0386 | 0.0391 | 0.0297 | 0.0327 | 0.0327 | -0.006 (-15.50%) | 5,695 |
5 Aug 2018 | USD | 0.0362 | 0.039 | 0.0356 | 0.0387 | 0.0387 | +0.003 (+6.91%) | 1,968 |