Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2017 | USD | 0.055 | 0.055 | 0.0515 | 0.0515 | 0.515 | -0.009 (-14.17%) | 8,490 |
6 Jan 2017 | USD | 0.047 | 0.06 | 0.047 | 0.06 | 0.6 | +0.01 (+20%) | 101,694 |
5 Jan 2017 | USD | 0.0325 | 0.0523 | 0.0325 | 0.05 | 0.5 | -0.001 (-0.99%) | 55,500 |
4 Jan 2017 | USD | 0.0483 | 0.0505 | 0.0483 | 0.0505 | 0.505 | +0.008 (+17.72%) | 100,000 |
3 Jan 2017 | USD | 0.042 | 0.044 | 0.042 | 0.0429 | 0.429 | +0.001 (+3.37%) | 7,520 |
2 Jan 2017 | USD | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.415 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 0.0415 | 0.0476 | 0.0415 | 0.0415 | 0.415 | -0.01 (-18.95%) | 834,500 |
29 Dec 2016 | USD | 0.045 | 0.0512 | 0.045 | 0.0512 | 0.512 | +0.006 (+13.78%) | 46,354 |
28 Dec 2016 | USD | 0.04 | 0.045 | 0.04 | 0.045 | 0.45 | 0.0 (0.0%) | 141,000 |
27 Dec 2016 | USD | 0.0406 | 0.047 | 0.04 | 0.045 | 0.45 | -0.002 (-3.23%) | 164,200 |
26 Dec 2016 | USD | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.465 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 0.0403 | 0.05 | 0.0403 | 0.0465 | 0.465 | +0.005 (+12.59%) | 132,000 |
22 Dec 2016 | USD | 0.042 | 0.045 | 0.0411 | 0.0413 | 0.413 | -0.001 (-1.67%) | 10,800 |
21 Dec 2016 | USD | 0.044 | 0.044 | 0.0413 | 0.042 | 0.42 | -0.002 (-4.55%) | 32,100 |
20 Dec 2016 | USD | 0.0452 | 0.046 | 0.041 | 0.044 | 0.44 | +0.003 (+6.80%) | 122,500 |
19 Dec 2016 | USD | 0.044 | 0.046 | 0.0412 | 0.0412 | 0.412 | -0.005 (-10.43%) | 77,300 |
16 Dec 2016 | USD | 0.053 | 0.053 | 0.041 | 0.046 | 0.46 | -0.007 (-13.70%) | 185,600 |
15 Dec 2016 | USD | 0.053 | 0.0539 | 0.048 | 0.0533 | 0.533 | -0.001 (-1.11%) | 64,876 |
14 Dec 2016 | USD | 0.0539 | 0.0539 | 0.0539 | 0.0539 | 0.539 | +0.003 (+6.10%) | 5,000 |
13 Dec 2016 | USD | 0.054 | 0.054 | 0.0486 | 0.0508 | 0.508 | +0.001 (+1.60%) | 40,660 |
12 Dec 2016 | USD | 0.054 | 0.054 | 0.05 | 0.05 | 0.5 | -0.003 (-5.84%) | 45,000 |
9 Dec 2016 | USD | 0.0589 | 0.0589 | 0.0531 | 0.0531 | 0.531 | +0.004 (+7.27%) | 14,000 |
8 Dec 2016 | USD | 0.05 | 0.053 | 0.049 | 0.0495 | 0.495 | -0.001 (-1.79%) | 623,300 |
7 Dec 2016 | USD | 0.0441 | 0.0504 | 0.0441 | 0.0504 | 0.504 | +0.002 (+5%) | 131,359 |
6 Dec 2016 | USD | 0.0532 | 0.0532 | 0.048 | 0.048 | 0.48 | -0.007 (-12.73%) | 14,000 |
5 Dec 2016 | USD | 0.0439 | 0.055 | 0.0439 | 0.055 | 0.55 | +0.005 (+10%) | 97,743 |
2 Dec 2016 | USD | 0.049 | 0.05 | 0.049 | 0.05 | 0.5 | -0.002 (-3.85%) | 142,000 |
1 Dec 2016 | USD | 0.052 | 0.052 | 0.052 | 0.052 | 0.52 | 0.0 (0.0%) | 0 |
30 Nov 2016 | USD | 0.0497 | 0.052 | 0.049 | 0.052 | 0.52 | +0.002 (+4.00%) | 19,200 |
29 Nov 2016 | USD | 0.058 | 0.058 | 0.0486 | 0.05 | 0.5 | -0.004 (-7.41%) | 262,500 |