Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2017 | USD | 0.005 | 0.0065 | 0.0043 | 0.0065 | 0.0065 | 0.0 (0.0%) | 2,518,164 |
9 Jun 2017 | USD | 0.0065 | 0.0068 | 0.0056 | 0.0065 | 0.0065 | 0.0 (0.0%) | 1,522,843 |
8 Jun 2017 | USD | 0.0067 | 0.0067 | 0.0048 | 0.0065 | 0.0065 | -0 (-1.52%) | 2,057,998 |
7 Jun 2017 | USD | 0.0076 | 0.0076 | 0.0048 | 0.0066 | 0.0066 | -0 (-5.71%) | 4,845,005 |
6 Jun 2017 | USD | 0.0061 | 0.007 | 0.006 | 0.007 | 0.007 | +0.001 (+14.75%) | 5,215,190 |
5 Jun 2017 | USD | 0.0056 | 0.0063 | 0.0056 | 0.0061 | 0.0061 | +0.001 (+10.91%) | 5,613,966 |
2 Jun 2017 | USD | 0.0063 | 0.0063 | 0.0047 | 0.0055 | 0.0055 | -0.001 (-14.06%) | 4,499,850 |
1 Jun 2017 | USD | 0.0064 | 0.0065 | 0.0055 | 0.0064 | 0.0064 | -0 (-1.54%) | 1,485,172 |
31 May 2017 | USD | 0.0065 | 0.0065 | 0.0055 | 0.0065 | 0.0065 | 0.0 (0.0%) | 347,148 |
30 May 2017 | USD | 0.0065 | 0.0065 | 0.0055 | 0.0065 | 0.0065 | 0.0 (0.0%) | 598,618 |
29 May 2017 | USD | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.0068 | 0.0069 | 0.0048 | 0.0065 | 0.0065 | -0 (-2.99%) | 4,383,141 |
25 May 2017 | USD | 0.0059 | 0.0075 | 0.005 | 0.0067 | 0.0067 | +0.001 (+13.56%) | 4,360,688 |
24 May 2017 | USD | 0.0064 | 0.0064 | 0.0048 | 0.0059 | 0.0059 | -0.001 (-9.23%) | 4,729,761 |
23 May 2017 | USD | 0.0052 | 0.007 | 0.0048 | 0.0065 | 0.0065 | -0 (-5.80%) | 1,749,230 |
22 May 2017 | USD | 0.0066 | 0.007 | 0.0051 | 0.0069 | 0.0069 | -0 (-1.43%) | 3,514,088 |
19 May 2017 | USD | 0.007 | 0.007 | 0.006 | 0.007 | 0.007 | 0.0 (0.0%) | 3,739,656 |
18 May 2017 | USD | 0.0068 | 0.007 | 0.0061 | 0.007 | 0.007 | +0 (+2.94%) | 2,196,375 |
17 May 2017 | USD | 0.0069 | 0.0069 | 0.0063 | 0.0068 | 0.0068 | 0.0 (0.0%) | 1,109,237 |
16 May 2017 | USD | 0.0067 | 0.007 | 0.0065 | 0.0068 | 0.0068 | +0 (+1.49%) | 1,041,007 |
15 May 2017 | USD | 0.0069 | 0.007 | 0.0066 | 0.0067 | 0.0067 | -0 (-2.90%) | 2,822,544 |
12 May 2017 | USD | 0.007 | 0.007 | 0.0064 | 0.0069 | 0.0069 | 0.0 (0.0%) | 225,590 |
11 May 2017 | USD | 0.0058 | 0.007 | 0.0054 | 0.0069 | 0.0069 | +0.001 (+18.97%) | 2,079,901 |
10 May 2017 | USD | 0.0056 | 0.006 | 0.0048 | 0.0058 | 0.0058 | -0 (-3.33%) | 2,505,968 |
9 May 2017 | USD | 0.0057 | 0.0061 | 0.0056 | 0.006 | 0.006 | +0 (+3.45%) | 1,390,307 |
8 May 2017 | USD | 0.0058 | 0.0065 | 0.0052 | 0.0058 | 0.0058 | 0.0 (0.0%) | 3,734,108 |
5 May 2017 | USD | 0.006 | 0.006 | 0.005 | 0.0058 | 0.0058 | 0.0 (0.0%) | 3,146,965 |
4 May 2017 | USD | 0.0062 | 0.0062 | 0.0047 | 0.0058 | 0.0058 | -0 (-6.45%) | 2,328,352 |
3 May 2017 | USD | 0.0068 | 0.0068 | 0.0043 | 0.0062 | 0.0062 | -0 (-1.59%) | 2,956,041 |
2 May 2017 | USD | 0.0045 | 0.007 | 0.0045 | 0.0063 | 0.0063 | -0 (-1.56%) | 2,336,617 |