Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | USD | 0.0335 | 0.044 | 0.0335 | 0.035 | 0.175 | -0.004 (-11.39%) | 407,072 |
20 Jun 2018 | USD | 0.038 | 0.041 | 0.034 | 0.0395 | 0.1975 | -0.002 (-4.59%) | 351,425 |
19 Jun 2018 | USD | 0.039 | 0.0415 | 0.038 | 0.0414 | 0.207 | +0.003 (+6.98%) | 28,725 |
18 Jun 2018 | USD | 0.0415 | 0.0428 | 0.038 | 0.0387 | 0.1935 | -0.003 (-6.75%) | 563,569 |
15 Jun 2018 | USD | 0.0444 | 0.0444 | 0.0385 | 0.0415 | 0.2075 | 0.0 (0.0%) | 192,910 |
14 Jun 2018 | USD | 0.0385 | 0.0436 | 0.036 | 0.0415 | 0.2075 | +0.002 (+3.75%) | 307,095 |
13 Jun 2018 | USD | 0.045 | 0.045 | 0.0385 | 0.04 | 0.2 | -0.004 (-8.47%) | 243,074 |
12 Jun 2018 | USD | 0.0438 | 0.0438 | 0.039 | 0.0437 | 0.2185 | +0.003 (+6.59%) | 246,386 |
11 Jun 2018 | USD | 0.0423 | 0.0438 | 0.038 | 0.041 | 0.205 | -0.001 (-1.20%) | 87,776 |
8 Jun 2018 | USD | 0.032 | 0.0425 | 0.032 | 0.0415 | 0.2075 | -0 (-0.48%) | 242,673 |
7 Jun 2018 | USD | 0.037 | 0.0439 | 0.036 | 0.0417 | 0.2085 | +0.003 (+8.31%) | 160,922 |
6 Jun 2018 | USD | 0.0368 | 0.04 | 0.035 | 0.0385 | 0.1925 | 0.0 (0.0%) | 148,368 |
5 Jun 2018 | USD | 0.044 | 0.044 | 0.037 | 0.0385 | 0.1925 | -0.004 (-10.47%) | 186,412 |
4 Jun 2018 | USD | 0.0418 | 0.044 | 0.0357 | 0.043 | 0.215 | +0.001 (+2.38%) | 434,563 |
1 Jun 2018 | USD | 0.04 | 0.0448 | 0.038 | 0.042 | 0.21 | +0.001 (+2.69%) | 226,626 |
31 May 2018 | USD | 0.038 | 0.0448 | 0.038 | 0.0409 | 0.2045 | -0.001 (-3.31%) | 91,130 |
30 May 2018 | USD | 0.0401 | 0.045 | 0.0401 | 0.0423 | 0.2115 | +0.002 (+4.19%) | 134,277 |
29 May 2018 | USD | 0.043 | 0.0447 | 0.0335 | 0.0406 | 0.203 | -0.002 (-5.58%) | 181,039 |
28 May 2018 | USD | 0.043 | 0.043 | 0.043 | 0.043 | 0.215 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.043 | 0.051 | 0.034 | 0.043 | 0.215 | +0 (+0.94%) | 167,940 |
24 May 2018 | USD | 0.0415 | 0.0457 | 0.0415 | 0.0426 | 0.213 | -0.001 (-1.62%) | 259,554 |
23 May 2018 | USD | 0.042 | 0.0439 | 0.042 | 0.0433 | 0.2165 | +0.001 (+3.10%) | 102,996 |
22 May 2018 | USD | 0.043 | 0.0444 | 0.0385 | 0.042 | 0.21 | -0.001 (-2.33%) | 192,021 |
21 May 2018 | USD | 0.0439 | 0.0439 | 0.036 | 0.043 | 0.215 | 0.0 (0.0%) | 242,006 |
18 May 2018 | USD | 0.0407 | 0.044 | 0.0393 | 0.043 | 0.215 | +0.003 (+6.70%) | 515,902 |
17 May 2018 | USD | 0.036 | 0.044 | 0.0329 | 0.0403 | 0.2015 | -0.001 (-1.23%) | 348,228 |
16 May 2018 | USD | 0.0388 | 0.044 | 0.0382 | 0.0408 | 0.204 | -0.004 (-8.31%) | 483,414 |
15 May 2018 | USD | 0.041 | 0.051 | 0.041 | 0.0445 | 0.2225 | -0.003 (-7.10%) | 214,708 |
14 May 2018 | USD | 0.0411 | 0.0492 | 0.0341 | 0.0479 | 0.2395 | +0.002 (+4.81%) | 336,636 |
11 May 2018 | USD | 0.04 | 0.0499 | 0.0327 | 0.0457 | 0.2285 | -0.002 (-3.79%) | 2,170,433 |