Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2018 | USD | 0.0078 | 0.0081 | 0.0061 | 0.0066 | 0.0066 | -0.001 (-15.38%) | 26,745,000 |
2 Jul 2018 | USD | 0.0062 | 0.0083 | 0.0062 | 0.0078 | 0.0078 | +0.002 (+25.81%) | 48,405,100 |
1 Jul 2018 | USD | 0.0057 | 0.0068 | 0.005 | 0.0062 | 0.0062 | +0 (+6.90%) | 31,697,600 |
30 Jun 2018 | USD | 0.0041 | 0.0058 | 0.0041 | 0.0058 | 0.0058 | +0.002 (+41.46%) | 24,283,500 |
29 Jun 2018 | USD | 0.0038 | 0.0042 | 0.0036 | 0.0041 | 0.0041 | +0 (+7.89%) | 6,101,900 |
28 Jun 2018 | USD | 0.0036 | 0.004 | 0.0035 | 0.0038 | 0.0038 | +0 (+5.56%) | 5,453,800 |
27 Jun 2018 | USD | 0.0035 | 0.0036 | 0.0034 | 0.0036 | 0.0036 | +0 (+2.86%) | 4,621,070 |
26 Jun 2018 | USD | 0.0038 | 0.0038 | 0.0035 | 0.0035 | 0.0035 | -0 (-7.89%) | 3,991,120 |
25 Jun 2018 | USD | 0.004 | 0.004 | 0.0036 | 0.0038 | 0.0038 | -0 (-5%) | 2,908,710 |
24 Jun 2018 | USD | 0.0038 | 0.0043 | 0.0035 | 0.004 | 0.004 | +0 (+8.11%) | 8,403,730 |
23 Jun 2018 | USD | 0.003 | 0.0044 | 0.003 | 0.0037 | 0.0037 | +0.001 (+19.35%) | 11,102,400 |
22 Jun 2018 | USD | 0.0032 | 0.0035 | 0.0028 | 0.0031 | 0.0031 | -0 (-3.13%) | 6,432,260 |
21 Jun 2018 | USD | 0.0037 | 0.0037 | 0.0031 | 0.0032 | 0.0032 | -0.001 (-13.51%) | 4,021,560 |
20 Jun 2018 | USD | 0.003 | 0.0038 | 0.0028 | 0.0037 | 0.0037 | +0.001 (+23.33%) | 6,348,280 |
19 Jun 2018 | USD | 0.0034 | 0.0035 | 0.0029 | 0.003 | 0.003 | -0 (-11.76%) | 10,526,000 |
18 Jun 2018 | USD | 0.0034 | 0.0038 | 0.0032 | 0.0034 | 0.0034 | 0.0 (0.0%) | 5,878,790 |
17 Jun 2018 | USD | 0.004 | 0.0041 | 0.0032 | 0.0034 | 0.0034 | -0.001 (-17.07%) | 3,114,370 |
16 Jun 2018 | USD | 0.0039 | 0.0044 | 0.0039 | 0.0041 | 0.0041 | +0 (+5.13%) | 11,028,000 |
15 Jun 2018 | USD | 0.0042 | 0.0043 | 0.0039 | 0.0039 | 0.0039 | -0 (-9.30%) | 11,595,800 |
14 Jun 2018 | USD | 0.0048 | 0.0048 | 0.0041 | 0.0043 | 0.0043 | -0.001 (-10.42%) | 6,598,820 |
13 Jun 2018 | USD | 0.0036 | 0.0061 | 0.0035 | 0.0048 | 0.0048 | +0.001 (+33.33%) | 38,449,900 |
12 Jun 2018 | USD | 0.003 | 0.0039 | 0.003 | 0.0036 | 0.0036 | +0.001 (+20%) | 18,575,600 |
11 Jun 2018 | USD | 0.0028 | 0.003 | 0.0027 | 0.003 | 0.003 | +0 (+7.14%) | 8,720,370 |
10 Jun 2018 | USD | 0.0032 | 0.0032 | 0.0027 | 0.0028 | 0.0028 | -0 (-9.68%) | 9,531,780 |
9 Jun 2018 | USD | 0.0032 | 0.0033 | 0.0031 | 0.0031 | 0.0031 | -0 (-3.13%) | 8,073,780 |
8 Jun 2018 | USD | 0.0034 | 0.0036 | 0.0031 | 0.0032 | 0.0032 | -0 (-5.88%) | 13,049,000 |
7 Jun 2018 | USD | 0.0023 | 0.0035 | 0.0023 | 0.0034 | 0.0034 | +0.001 (+47.83%) | 29,284,200 |
6 Jun 2018 | USD | 0.0023 | 0.0024 | 0.0022 | 0.0023 | 0.0023 | 0.0 (0.0%) | 7,023,770 |
5 Jun 2018 | USD | 0.0023 | 0.0023 | 0.0022 | 0.0023 | 0.0023 | 0.0 (0.0%) | 5,339,160 |
4 Jun 2018 | USD | 0.0024 | 0.0024 | 0.0022 | 0.0023 | 0.0023 | -0 (-4.17%) | 7,326,450 |