Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2017 | USD | 0.2484 | 0.254 | 0.224 | 0.254 | 12.7 | +0.025 (+11.11%) | 22,527 |
21 Nov 2017 | USD | 0.2628 | 0.27 | 0.2286 | 0.2286 | 11.43 | -24.801 (-99.09%) | 79,350 |
20 Nov 2017 | USD | 22.4 | 27 | 22 | 25.03 | 1,251.5 | +3.05 (+13.88%) | 1,752 |
17 Nov 2017 | USD | 23.078 | 24.2 | 20 | 21.98 | 1,099 | -2.176 (-9.01%) | 1,188 |
16 Nov 2017 | USD | 32.308 | 32.94 | 21.6 | 24.156 | 1,207.8 | -6.244 (-20.54%) | 4,099 |
15 Nov 2017 | USD | 20.54 | 34.04 | 19.8 | 30.4 | 1,520 | +9.6 (+46.15%) | 9,707 |
14 Nov 2017 | USD | 19.12 | 24 | 19.12 | 20.8 | 1,040 | +1.8 (+9.47%) | 2,589 |
13 Nov 2017 | USD | 12 | 24.36 | 12 | 19 | 950 | +18.871 (+14674.49%) | 3,114 |
10 Nov 2017 | USD | 0.1286 | 0.138 | 0.1286 | 0.1286 | 6.43 | +0.003 (+2.06%) | 6,965 |
9 Nov 2017 | USD | 0.12 | 0.1284 | 0.118 | 0.126 | 6.3 | -11.674 (-98.93%) | 40,267 |
8 Nov 2017 | USD | 11.98 | 13.22 | 11.46 | 11.8 | 590 | -1.2 (-9.23%) | 1,928 |
7 Nov 2017 | USD | 12 | 13.52 | 10.41 | 13 | 650 | +1 (+8.33%) | 348 |
6 Nov 2017 | USD | 10.2 | 12 | 10 | 12 | 600 | +1.782 (+17.44%) | 290 |
3 Nov 2017 | USD | 11.8 | 11.8 | 10.2 | 10.218 | 510.9 | -0.392 (-3.69%) | 149 |
2 Nov 2017 | USD | 11.57 | 11.98 | 10.2 | 10.61 | 530.5 | -1.35 (-11.29%) | 50 |
1 Nov 2017 | USD | 11.96 | 11.96 | 11.96 | 11.96 | 598 | +11.854 (+11161.77%) | 50 |
31 Oct 2017 | USD | 0.12 | 0.12 | 0.0918 | 0.1062 | 5.31 | +0.002 (+2.12%) | 69,300 |
30 Oct 2017 | USD | 0.111 | 0.12 | 0.1002 | 0.104 | 5.2 | -11.876 (-99.13%) | 78,352 |
27 Oct 2017 | USD | 11 | 11.98 | 10.06 | 11.98 | 599 | +1.4 (+13.23%) | 365 |
26 Oct 2017 | USD | 11.5 | 11.98 | 10.58 | 10.58 | 529 | -0.02 (-0.19%) | 585 |
25 Oct 2017 | USD | 12.4 | 13.6 | 10.6 | 10.6 | 530 | -1.4 (-11.67%) | 1,319 |
24 Oct 2017 | USD | 12 | 13.66 | 10.2 | 12 | 600 | 0.0 (0.0%) | 1,603 |
23 Oct 2017 | USD | 12.46 | 14 | 12 | 12 | 600 | -0.46 (-3.69%) | 3,258 |
20 Oct 2017 | USD | 14 | 14 | 12.4 | 12.46 | 623 | +12.332 (+9604.05%) | 25 |
19 Oct 2017 | USD | 0.1254 | 0.1284 | 0.124 | 0.1284 | 6.42 | -0.011 (-8.15%) | 1,176 |
18 Oct 2017 | USD | 0.1398 | 0.1398 | 0.1398 | 0.1398 | 6.99 | -12.26 (-98.87%) | 5,000 |
17 Oct 2017 | USD | 12.76 | 13 | 12 | 12.4 | 620 | -0.6 (-4.62%) | 1,265 |
16 Oct 2017 | USD | 13.57 | 14.374 | 12 | 13 | 650 | -2 (-13.33%) | 658 |
13 Oct 2017 | USD | 14.18 | 15 | 12 | 15 | 750 | -1 (-6.25%) | 408 |
12 Oct 2017 | USD | 15 | 16 | 14.66 | 16 | 800 | +1.04 (+6.95%) | 130 |