Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | USD | 0.005 | 0.0072 | 0.005 | 0.0064 | 0.0064 | +0 (+1.59%) | 79,153 |
14 May 2018 | USD | 0.0071 | 0.0071 | 0.006 | 0.0063 | 0.0063 | +0 (+1.61%) | 19,015 |
11 May 2018 | USD | 0.0059 | 0.0062 | 0.0059 | 0.0062 | 0.0062 | -0.001 (-8.82%) | 31,999 |
10 May 2018 | USD | 0.0065 | 0.007 | 0.005 | 0.0068 | 0.0068 | +0 (+4.62%) | 413,902 |
9 May 2018 | USD | 0.0067 | 0.0067 | 0.0065 | 0.0065 | 0.0065 | -0 (-2.99%) | 175,000 |
8 May 2018 | USD | 0.0066 | 0.0067 | 0.0066 | 0.0067 | 0.0067 | +0 (+3.08%) | 20,000 |
7 May 2018 | USD | 0.0063 | 0.0065 | 0.0063 | 0.0065 | 0.0065 | -0.001 (-7.14%) | 70,384 |
4 May 2018 | USD | 0.0063 | 0.007 | 0.0063 | 0.007 | 0.007 | 0.0 (0.0%) | 70,191 |
3 May 2018 | USD | 0.0065 | 0.0073 | 0.006 | 0.007 | 0.007 | +0.001 (+20.69%) | 542,515 |
2 May 2018 | USD | 0.0051 | 0.0058 | 0.005 | 0.0058 | 0.0058 | -0.001 (-7.94%) | 91,940 |
1 May 2018 | USD | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0 (0.0%) | 66,822 |
30 Apr 2018 | USD | 0.0065 | 0.0065 | 0.0051 | 0.0063 | 0.0063 | -0 (-3.08%) | 85,428 |
27 Apr 2018 | USD | 0.0056 | 0.0065 | 0.0056 | 0.0065 | 0.0065 | -0 (-1.52%) | 18,792 |
26 Apr 2018 | USD | 0.0073 | 0.0073 | 0.006 | 0.0066 | 0.0066 | -0.001 (-10.81%) | 32,520 |
25 Apr 2018 | USD | 0.0062 | 0.0074 | 0.0051 | 0.0074 | 0.0074 | 0.0 (0.0%) | 30,656 |
24 Apr 2018 | USD | 0.0068 | 0.0074 | 0.0055 | 0.0074 | 0.0074 | +0.001 (+8.82%) | 435,960 |
23 Apr 2018 | USD | 0.0077 | 0.0077 | 0.0068 | 0.0068 | 0.0068 | +0.001 (+13.33%) | 30,693 |
20 Apr 2018 | USD | 0.007 | 0.007 | 0.0051 | 0.006 | 0.006 | -0.002 (-25%) | 412,200 |
19 Apr 2018 | USD | 0.0072 | 0.0081 | 0.006 | 0.008 | 0.008 | +0.001 (+11.11%) | 75,680 |
18 Apr 2018 | USD | 0.0065 | 0.0072 | 0.006 | 0.0072 | 0.0072 | -0.001 (-13.25%) | 430,944 |
17 Apr 2018 | USD | 0.0065 | 0.0083 | 0.0065 | 0.0083 | 0.0083 | +0.001 (+10.67%) | 29,098 |
16 Apr 2018 | USD | 0.0086 | 0.0086 | 0.006 | 0.0075 | 0.0075 | -0.001 (-12.79%) | 462,427 |
13 Apr 2018 | USD | 0.0076 | 0.0088 | 0.0062 | 0.0086 | 0.0086 | -0 (-1.15%) | 385,127 |
12 Apr 2018 | USD | 0.009 | 0.009 | 0.006 | 0.0087 | 0.0087 | +0 (+1.16%) | 86,867 |
11 Apr 2018 | USD | 0.0065 | 0.0086 | 0.0065 | 0.0086 | 0.0086 | +0.001 (+14.67%) | 34,803 |
10 Apr 2018 | USD | 0.0083 | 0.0083 | 0.0063 | 0.0075 | 0.0075 | -0.001 (-9.64%) | 440,410 |
9 Apr 2018 | USD | 0.008 | 0.0083 | 0.008 | 0.0083 | 0.0083 | -0.001 (-7.78%) | 150,656 |
6 Apr 2018 | USD | 0.0082 | 0.009 | 0.008 | 0.009 | 0.009 | +0.001 (+9.76%) | 320,760 |
5 Apr 2018 | USD | 0.0085 | 0.009 | 0.008 | 0.0082 | 0.0082 | -0.001 (-7.87%) | 279,477 |
4 Apr 2018 | USD | 0.009 | 0.009 | 0.008 | 0.0089 | 0.0089 | 0.0 (0.0%) | 840,646 |