Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | USD | 0.026 | 0.0299 | 0.0242 | 0.0289 | 0.1445 | +0.003 (+11.15%) | 94,071 |
1 Aug 2018 | USD | 0.0297 | 0.03 | 0.026 | 0.026 | 0.13 | -0.004 (-13.33%) | 61,400 |
31 Jul 2018 | USD | 0.0261 | 0.03 | 0.024 | 0.03 | 0.15 | +0.005 (+18.58%) | 151,872 |
30 Jul 2018 | USD | 0.0231 | 0.028 | 0.0231 | 0.0253 | 0.1265 | -0.004 (-12.15%) | 258,131 |
27 Jul 2018 | USD | 0.0267 | 0.0288 | 0.0267 | 0.0288 | 0.144 | -0 (-0.69%) | 142,502 |
26 Jul 2018 | USD | 0.0281 | 0.0309 | 0.0267 | 0.029 | 0.145 | +0.001 (+2.11%) | 64,190 |
25 Jul 2018 | USD | 0.0324 | 0.0324 | 0.028 | 0.0284 | 0.142 | -0.002 (-7.19%) | 182,150 |
24 Jul 2018 | USD | 0.027 | 0.0309 | 0.027 | 0.0306 | 0.153 | +0 (+0.33%) | 210,746 |
23 Jul 2018 | USD | 0.024 | 0.0305 | 0.024 | 0.0305 | 0.1525 | +0.002 (+8.54%) | 340,073 |
20 Jul 2018 | USD | 0.0276 | 0.0305 | 0.0276 | 0.0281 | 0.1405 | -0.001 (-3.10%) | 393,015 |
19 Jul 2018 | USD | 0.03 | 0.0305 | 0.029 | 0.029 | 0.145 | -0.002 (-4.92%) | 264,719 |
18 Jul 2018 | USD | 0.027 | 0.0305 | 0.0264 | 0.0305 | 0.1525 | 0.0 (0.0%) | 165,423 |
17 Jul 2018 | USD | 0.027 | 0.0309 | 0.027 | 0.0305 | 0.1525 | -0.003 (-8.13%) | 108,927 |
16 Jul 2018 | USD | 0.027 | 0.034 | 0.024 | 0.0332 | 0.166 | +0.003 (+10.67%) | 214,819 |
13 Jul 2018 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.15 | -0.001 (-3.54%) | 33,548 |
12 Jul 2018 | USD | 0.029 | 0.032 | 0.029 | 0.0311 | 0.1555 | +0 (+0.32%) | 184,199 |
11 Jul 2018 | USD | 0.03 | 0.031 | 0.03 | 0.031 | 0.155 | -0.002 (-5.20%) | 66,000 |
10 Jul 2018 | USD | 0.0296 | 0.034 | 0.0296 | 0.0327 | 0.1635 | +0.001 (+1.87%) | 59,608 |
9 Jul 2018 | USD | 0.026 | 0.033 | 0.026 | 0.0321 | 0.1605 | -0.001 (-2.73%) | 145,281 |
6 Jul 2018 | USD | 0.0335 | 0.0375 | 0.031 | 0.033 | 0.165 | -0.004 (-12%) | 137,119 |
5 Jul 2018 | USD | 0.032 | 0.0375 | 0.032 | 0.0375 | 0.1875 | -0.002 (-3.85%) | 158,388 |
4 Jul 2018 | USD | 0.039 | 0.039 | 0.039 | 0.039 | 0.195 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.032 | 0.039 | 0.032 | 0.039 | 0.195 | +0.004 (+11.43%) | 58,835 |
2 Jul 2018 | USD | 0.031 | 0.039 | 0.031 | 0.035 | 0.175 | -0.003 (-7.65%) | 224,569 |
29 Jun 2018 | USD | 0.036 | 0.039 | 0.0322 | 0.0379 | 0.1895 | +0.005 (+14.85%) | 126,328 |
28 Jun 2018 | USD | 0.031 | 0.043 | 0.0308 | 0.033 | 0.165 | 0.0 (0.0%) | 258,144 |
27 Jun 2018 | USD | 0.0348 | 0.039 | 0.033 | 0.033 | 0.165 | -0.002 (-5.44%) | 145,168 |
26 Jun 2018 | USD | 0.0351 | 0.0376 | 0.0342 | 0.0349 | 0.1745 | -0 (-1.13%) | 83,755 |
25 Jun 2018 | USD | 0.0292 | 0.0399 | 0.0292 | 0.0353 | 0.1765 | -0.004 (-9.25%) | 89,015 |
22 Jun 2018 | USD | 0.0409 | 0.0409 | 0.035 | 0.0389 | 0.1945 | +0.004 (+11.14%) | 47,665 |