Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2017 | USD | 0.0519 | 0.0519 | 0.047 | 0.0471 | 0.471 | +0.002 (+4.43%) | 48,000 |
15 Sep 2017 | USD | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 0.451 | -0.004 (-7.96%) | 5,199 |
14 Sep 2017 | USD | 0.0462 | 0.049 | 0.0462 | 0.049 | 0.49 | +0.004 (+10.11%) | 31,500 |
13 Sep 2017 | USD | 0.0523 | 0.0523 | 0.0431 | 0.0445 | 0.445 | -0.001 (-1.11%) | 62,998 |
12 Sep 2017 | USD | 0.045 | 0.045 | 0.0425 | 0.045 | 0.45 | +0.002 (+5.39%) | 78,100 |
11 Sep 2017 | USD | 0.0427 | 0.0427 | 0.0427 | 0.0427 | 0.427 | -0 (-0.23%) | 1,000 |
8 Sep 2017 | USD | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.428 | -0.001 (-1.38%) | 350 |
7 Sep 2017 | USD | 0.04 | 0.0434 | 0.0394 | 0.0434 | 0.434 | +0.001 (+2.84%) | 109,594 |
6 Sep 2017 | USD | 0.0422 | 0.0422 | 0.0422 | 0.0422 | 0.422 | -0 (-0.24%) | 10,000 |
5 Sep 2017 | USD | 0.0423 | 0.0423 | 0.0423 | 0.0423 | 0.423 | +0.001 (+3.17%) | 15,000 |
4 Sep 2017 | USD | 0.041 | 0.041 | 0.041 | 0.041 | 0.41 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.0413 | 0.0418 | 0.041 | 0.041 | 0.41 | -0.004 (-7.87%) | 31,500 |
31 Aug 2017 | USD | 0.042 | 0.0445 | 0.042 | 0.0445 | 0.445 | +0.004 (+9.07%) | 12,000 |
30 Aug 2017 | USD | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.408 | 0.0 (0.0%) | 0 |
29 Aug 2017 | USD | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.408 | -0.001 (-2.86%) | 3,000 |
28 Aug 2017 | USD | 0.0422 | 0.0422 | 0.042 | 0.042 | 0.42 | +0.001 (+2.44%) | 23,900 |
25 Aug 2017 | USD | 0.041 | 0.041 | 0.0406 | 0.041 | 0.41 | +0.001 (+1.49%) | 92,000 |
24 Aug 2017 | USD | 0.0419 | 0.0419 | 0.0404 | 0.0404 | 0.404 | -0.002 (-4.04%) | 20,000 |
23 Aug 2017 | USD | 0.042 | 0.0421 | 0.042 | 0.0421 | 0.421 | +0 (+0.24%) | 37,100 |
22 Aug 2017 | USD | 0.045 | 0.045 | 0.042 | 0.042 | 0.42 | -0.003 (-6.67%) | 36,050 |
21 Aug 2017 | USD | 0.04 | 0.045 | 0.0378 | 0.045 | 0.45 | +0.004 (+9.76%) | 40,880 |
18 Aug 2017 | USD | 0.045 | 0.045 | 0.0397 | 0.041 | 0.41 | +0.005 (+13.26%) | 33,700 |
17 Aug 2017 | USD | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.362 | 0.0 (0.0%) | 10,000 |
16 Aug 2017 | USD | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.362 | 0.0 (0.0%) | 5,000 |
15 Aug 2017 | USD | 0.0348 | 0.0426 | 0.0348 | 0.0362 | 0.362 | -0.001 (-3.47%) | 150,200 |
14 Aug 2017 | USD | 0.0444 | 0.0444 | 0.0373 | 0.0375 | 0.375 | -0.004 (-9.42%) | 78,900 |
11 Aug 2017 | USD | 0.04 | 0.0414 | 0.039 | 0.0414 | 0.414 | -0.004 (-7.80%) | 67,100 |
10 Aug 2017 | USD | 0.039 | 0.0449 | 0.039 | 0.0449 | 0.449 | 0.0 (0.0%) | 7,500 |
9 Aug 2017 | USD | 0.04 | 0.0449 | 0.04 | 0.0449 | 0.449 | +0.008 (+21.35%) | 51,000 |
8 Aug 2017 | USD | 0.037 | 0.037 | 0.037 | 0.037 | 0.37 | -0.008 (-17.78%) | 4,250 |