Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2018 | USD | 0.0059 | 0.0061 | 0.0058 | 0.0059 | 0.0059 | 0.0 (0.0%) | 83,029 |
11 Dec 2018 | USD | 0.0064 | 0.0065 | 0.0059 | 0.0059 | 0.0059 | -0.001 (-7.81%) | 56,464 |
10 Dec 2018 | USD | 0.0064 | 0.0067 | 0.0061 | 0.0064 | 0.0064 | 0.0 (0.0%) | 61,462 |
9 Dec 2018 | USD | 0.0064 | 0.0067 | 0.0061 | 0.0064 | 0.0064 | 0.0 (0.0%) | 71,218 |
8 Dec 2018 | USD | 0.0062 | 0.0066 | 0.0058 | 0.0064 | 0.0064 | +0 (+3.23%) | 82,904 |
7 Dec 2018 | USD | 0.0067 | 0.008 | 0.0056 | 0.0062 | 0.0062 | -0.001 (-7.46%) | 287,927 |
6 Dec 2018 | USD | 0.0073 | 0.0076 | 0.0067 | 0.0067 | 0.0067 | -0.001 (-9.46%) | 52,850 |
5 Dec 2018 | USD | 0.0081 | 0.0081 | 0.0074 | 0.0074 | 0.0074 | -0.001 (-8.64%) | 38,999 |
4 Dec 2018 | USD | 0.008 | 0.0084 | 0.0078 | 0.0081 | 0.0081 | +0 (+1.25%) | 55,636 |
3 Dec 2018 | USD | 0.0089 | 0.0089 | 0.0079 | 0.008 | 0.008 | -0.001 (-10.11%) | 51,093 |
2 Dec 2018 | USD | 0.0092 | 0.0093 | 0.0085 | 0.0089 | 0.0089 | -0 (-3.26%) | 188,529 |
1 Dec 2018 | USD | 0.0088 | 0.0097 | 0.0084 | 0.0092 | 0.0092 | +0 (+4.55%) | 127,685 |
30 Nov 2018 | USD | 0.0098 | 0.0103 | 0.0086 | 0.0088 | 0.0088 | -0.001 (-10.20%) | 101,765 |
29 Nov 2018 | USD | 0.0092 | 0.0109 | 0.0089 | 0.0098 | 0.0098 | +0.001 (+6.52%) | 174,607 |
28 Nov 2018 | USD | 0.0087 | 0.0098 | 0.0084 | 0.0092 | 0.0092 | +0.001 (+8.24%) | 90,016 |
27 Nov 2018 | USD | 0.0098 | 0.01 | 0.0082 | 0.0085 | 0.0085 | -0.001 (-12.37%) | 201,966 |
26 Nov 2018 | USD | 0.0092 | 0.014 | 0.0088 | 0.0097 | 0.0097 | +0.001 (+5.43%) | 827,944 |
25 Nov 2018 | USD | 0.0109 | 0.0109 | 0.0087 | 0.0092 | 0.0092 | -0.002 (-14.81%) | 98,524 |
24 Nov 2018 | USD | 0.0123 | 0.0126 | 0.0107 | 0.0108 | 0.0108 | -0.002 (-12.20%) | 92,710 |
23 Nov 2018 | USD | 0.0134 | 0.0134 | 0.0119 | 0.0123 | 0.0123 | -0.001 (-8.89%) | 135,218 |
22 Nov 2018 | USD | 0.0157 | 0.0157 | 0.0133 | 0.0135 | 0.0135 | -0.002 (-14.01%) | 124,933 |
21 Nov 2018 | USD | 0.0166 | 0.0197 | 0.0156 | 0.0157 | 0.0157 | -0.001 (-5.42%) | 274,407 |
20 Nov 2018 | USD | 0.0179 | 0.0191 | 0.0148 | 0.0166 | 0.0166 | -0.001 (-6.74%) | 279,838 |
19 Nov 2018 | USD | 0.0203 | 0.0215 | 0.0175 | 0.0178 | 0.0178 | -0.002 (-11.88%) | 301,569 |
18 Nov 2018 | USD | 0.0193 | 0.022 | 0.0187 | 0.0202 | 0.0202 | +0.001 (+4.66%) | 293,400 |
17 Nov 2018 | USD | 0.0169 | 0.0211 | 0.0169 | 0.0193 | 0.0193 | +0.002 (+14.20%) | 220,900 |
16 Nov 2018 | USD | 0.0165 | 0.0198 | 0.0145 | 0.0169 | 0.0169 | +0.001 (+3.05%) | 289,730 |
15 Nov 2018 | USD | 0.0195 | 0.0202 | 0.0154 | 0.0164 | 0.0164 | -0.003 (-15.90%) | 13,529 |
14 Nov 2018 | USD | 0.0225 | 0.0238 | 0.0193 | 0.0195 | 0.0195 | -0.003 (-13.33%) | 181,331 |
13 Nov 2018 | USD | 0.0193 | 0.0233 | 0.0193 | 0.0225 | 0.0225 | +0.003 (+15.98%) | 279,604 |