Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | USD | 0.0162 | 0.0195 | 0.0155 | 0.0193 | 0.0193 | +0.003 (+19.88%) | 8,166,587 |
21 Jul 2017 | USD | 0.016 | 0.0168 | 0.0147 | 0.0161 | 0.0161 | -0 (-0.62%) | 2,042,104 |
20 Jul 2017 | USD | 0.0157 | 0.0168 | 0.013 | 0.0162 | 0.0162 | +0.001 (+5.19%) | 6,799,654 |
19 Jul 2017 | USD | 0.0126 | 0.017 | 0.012 | 0.0154 | 0.0154 | +0.003 (+22.22%) | 12,674,997 |
18 Jul 2017 | USD | 0.014 | 0.014 | 0.0101 | 0.0126 | 0.0126 | -0.001 (-3.82%) | 7,212,679 |
17 Jul 2017 | USD | 0.0143 | 0.0144 | 0.0116 | 0.0131 | 0.0131 | +0.001 (+8.26%) | 2,912,130 |
14 Jul 2017 | USD | 0.013 | 0.0144 | 0.0113 | 0.0121 | 0.0121 | -0.001 (-8.33%) | 3,378,315 |
13 Jul 2017 | USD | 0.0112 | 0.0172 | 0.0102 | 0.0132 | 0.0132 | +0.002 (+22.22%) | 9,763,146 |
12 Jul 2017 | USD | 0.0109 | 0.0115 | 0.0093 | 0.0108 | 0.0108 | -0 (-1.82%) | 3,448,025 |
11 Jul 2017 | USD | 0.0147 | 0.0148 | 0.0091 | 0.011 | 0.011 | -0.004 (-26.17%) | 17,569,531 |
10 Jul 2017 | USD | 0.0119 | 0.0149 | 0.0119 | 0.0149 | 0.0149 | +0.003 (+24.17%) | 9,803,437 |
7 Jul 2017 | USD | 0.015 | 0.0161 | 0.012 | 0.012 | 0.012 | -0.002 (-15.49%) | 12,014,233 |
6 Jul 2017 | USD | 0.0099 | 0.0169 | 0.009 | 0.0142 | 0.0142 | +0.004 (+43.43%) | 23,430,981 |
5 Jul 2017 | USD | 0.011 | 0.011 | 0.008 | 0.0099 | 0.0099 | -0 (-1%) | 5,968,085 |
4 Jul 2017 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.0078 | 0.0118 | 0.0077 | 0.01 | 0.01 | +0.002 (+29.87%) | 11,121,556 |
30 Jun 2017 | USD | 0.0075 | 0.0077 | 0.0071 | 0.0077 | 0.0077 | +0 (+2.67%) | 2,541,119 |
29 Jun 2017 | USD | 0.0073 | 0.0076 | 0.007 | 0.0075 | 0.0075 | +0 (+2.74%) | 651,514 |
28 Jun 2017 | USD | 0.007 | 0.0075 | 0.007 | 0.0073 | 0.0073 | +0 (+4.29%) | 765,840 |
27 Jun 2017 | USD | 0.0075 | 0.0075 | 0.0063 | 0.007 | 0.007 | -0.001 (-6.67%) | 1,434,767 |
26 Jun 2017 | USD | 0.0067 | 0.0075 | 0.0059 | 0.0075 | 0.0075 | +0.001 (+8.70%) | 2,174,973 |
23 Jun 2017 | USD | 0.0067 | 0.007 | 0.0062 | 0.0069 | 0.0069 | +0 (+4.55%) | 3,709,441 |
22 Jun 2017 | USD | 0.0067 | 0.0067 | 0.0058 | 0.0066 | 0.0066 | 0.0 (0.0%) | 2,106,766 |
21 Jun 2017 | USD | 0.0065 | 0.0067 | 0.0054 | 0.0066 | 0.0066 | +0 (+1.54%) | 2,396,313 |
20 Jun 2017 | USD | 0.0061 | 0.0069 | 0.0058 | 0.0065 | 0.0065 | +0 (+6.56%) | 2,022,982 |
19 Jun 2017 | USD | 0.0063 | 0.0063 | 0.0054 | 0.0061 | 0.0061 | -0 (-3.17%) | 1,219,624 |
16 Jun 2017 | USD | 0.0067 | 0.0067 | 0.0052 | 0.0063 | 0.0063 | -0 (-4.55%) | 723,588 |
15 Jun 2017 | USD | 0.0069 | 0.0069 | 0.0052 | 0.0066 | 0.0066 | 0.0 (0.0%) | 2,313,630 |
14 Jun 2017 | USD | 0.0064 | 0.0066 | 0.0056 | 0.0066 | 0.0066 | +0 (+4.76%) | 807,850 |
13 Jun 2017 | USD | 0.0065 | 0.0067 | 0.0056 | 0.0063 | 0.0063 | -0 (-3.08%) | 2,542,713 |