Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2018 | USD | 0.078 | 0.0853 | 0.0732 | 0.0848 | 0.0848 | +0.006 (+7.89%) | 277,666 |
21 Apr 2018 | USD | 0.0745 | 0.0788 | 0.068 | 0.0786 | 0.0786 | +0.001 (+1.16%) | 228,958 |
20 Apr 2018 | USD | 0.0619 | 0.0777 | 0.0605 | 0.0777 | 0.0777 | +0.016 (+26.55%) | 170,233 |
19 Apr 2018 | USD | 0.0593 | 0.0654 | 0.0569 | 0.0614 | 0.0614 | +0.002 (+3.54%) | 181,100 |
18 Apr 2018 | USD | 0.0493 | 0.0595 | 0.048 | 0.0593 | 0.0593 | +0.01 (+20.53%) | 134,171 |
17 Apr 2018 | USD | 0.049 | 0.0515 | 0.0468 | 0.0492 | 0.0492 | +0 (+0.61%) | 121,867 |
16 Apr 2018 | USD | 0.0528 | 0.056 | 0.0448 | 0.0489 | 0.0489 | -0.003 (-6.14%) | 145,920 |
15 Apr 2018 | USD | 0.0505 | 0.0581 | 0.041 | 0.0521 | 0.0521 | +0.004 (+9.00%) | 287,511 |
14 Apr 2018 | USD | 0.0493 | 0.0624 | 0.0428 | 0.0478 | 0.0478 | -0.002 (-3.04%) | 436,385 |
13 Apr 2018 | USD | 0.0334 | 0.1013 | 0.0334 | 0.0493 | 0.0493 | +0.015 (+42.49%) | 984,555 |
12 Apr 2018 | USD | 0.0272 | 0.0374 | 0.0271 | 0.0346 | 0.0346 | +0.007 (+27.21%) | 245,626 |
11 Apr 2018 | USD | 0.0251 | 0.0337 | 0.0233 | 0.0272 | 0.0272 | +0.002 (+8.37%) | 180,559 |
10 Apr 2018 | USD | 0.0234 | 0.0253 | 0.0234 | 0.0251 | 0.0251 | +0.002 (+7.26%) | 60,015 |
9 Apr 2018 | USD | 0.0252 | 0.0262 | 0.0217 | 0.0234 | 0.0234 | -0.002 (-6.40%) | 85,455 |
8 Apr 2018 | USD | 0.0224 | 0.0251 | 0.0217 | 0.025 | 0.025 | +0.003 (+11.61%) | 71,873 |
7 Apr 2018 | USD | 0.0218 | 0.0242 | 0.0217 | 0.0224 | 0.0224 | +0.001 (+2.75%) | 32,850 |
6 Apr 2018 | USD | 0.02 | 0.0229 | 0.0194 | 0.0218 | 0.0218 | +0.002 (+8.46%) | 41,238 |
5 Apr 2018 | USD | 0.0213 | 0.0218 | 0.0189 | 0.0201 | 0.0201 | -0.001 (-5.63%) | 26,238 |
4 Apr 2018 | USD | 0.0258 | 0.026 | 0.0173 | 0.0213 | 0.0213 | -0.004 (-17.12%) | 49,863 |
3 Apr 2018 | USD | 0.0251 | 0.026 | 0.0237 | 0.0257 | 0.0257 | +0.001 (+1.98%) | 31,024 |
2 Apr 2018 | USD | 0.0248 | 0.026 | 0.0233 | 0.0252 | 0.0252 | +0.001 (+3.70%) | 47,094 |
1 Apr 2018 | USD | 0.0226 | 0.027 | 0.0226 | 0.0243 | 0.0243 | +0.002 (+7.52%) | 29,140 |
31 Mar 2018 | USD | 0.0238 | 0.0244 | 0.0221 | 0.0226 | 0.0226 | -0.001 (-5.44%) | 19,468 |
30 Mar 2018 | USD | 0.0238 | 0.0273 | 0.0207 | 0.0239 | 0.0239 | 0.0 (0.0%) | 30,047 |
29 Mar 2018 | USD | 0.027 | 0.0279 | 0.0211 | 0.0239 | 0.0239 | -0.003 (-11.48%) | 29,387 |
28 Mar 2018 | USD | 0.0282 | 0.0302 | 0.027 | 0.027 | 0.027 | -0.001 (-4.59%) | 54,637 |
27 Mar 2018 | USD | 0.0324 | 0.0326 | 0.0282 | 0.0283 | 0.0283 | -0.004 (-12.65%) | 51,862 |
26 Mar 2018 | USD | 0.0322 | 0.033 | 0.0281 | 0.0324 | 0.0324 | +0.001 (+1.89%) | 78,307 |
25 Mar 2018 | USD | 0.0344 | 0.0352 | 0.0308 | 0.0318 | 0.0318 | -0.003 (-7.83%) | 33,800 |
24 Mar 2018 | USD | 0.0345 | 0.0358 | 0.0326 | 0.0345 | 0.0345 | +0.001 (+1.47%) | 30,901 |