Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2017 | USD | 0.04 | 0.06 | 0.04 | 0.06 | 1.2 | +0.02 (+50.00%) | 15,000 |
28 Dec 2017 | USD | 0.05 | 0.05 | 0.04 | 0.04 | 0.8 | -0.01 (-20%) | 23,200 |
27 Dec 2017 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 0.0 (0.0%) | 0 |
26 Dec 2017 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 0.0 (0.0%) | 10,000 |
25 Dec 2017 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 0.0 (0.0%) | 0 |
21 Dec 2017 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 1 | +0 (+0.40%) | 3,800 |
20 Dec 2017 | USD | 0.05 | 0.05 | 0.049 | 0.0498 | 0.996 | -0.005 (-9.45%) | 515,573 |
19 Dec 2017 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 1.1 | 0.0 (0.0%) | 0 |
18 Dec 2017 | USD | 0.0535 | 0.057 | 0.0534 | 0.055 | 1.1 | -0.001 (-1.79%) | 47,346 |
15 Dec 2017 | USD | 0.05 | 0.056 | 0.05 | 0.056 | 1.12 | +0.005 (+10.67%) | 109,687 |
14 Dec 2017 | USD | 0.0506 | 0.0506 | 0.0506 | 0.0506 | 1.012 | -0 (-0.78%) | 12,000 |
13 Dec 2017 | USD | 0.051 | 0.051 | 0.051 | 0.051 | 1.02 | 0.0 (0.0%) | 20,000 |
12 Dec 2017 | USD | 0.051 | 0.051 | 0.051 | 0.051 | 1.02 | -0.003 (-5.03%) | 1,900 |
11 Dec 2017 | USD | 0.0537 | 0.0537 | 0.0537 | 0.0537 | 1.074 | 0.0 (0.0%) | 0 |
8 Dec 2017 | USD | 0.0537 | 0.0537 | 0.0537 | 0.0537 | 1.074 | -0.003 (-5.79%) | 5,000 |
7 Dec 2017 | USD | 0.0501 | 0.057 | 0.0501 | 0.057 | 1.14 | +0.003 (+4.59%) | 4,999 |
6 Dec 2017 | USD | 0.0545 | 0.0545 | 0.0545 | 0.0545 | 1.09 | +0.004 (+6.86%) | 61,250 |
5 Dec 2017 | USD | 0.05 | 0.051 | 0.049 | 0.051 | 1.02 | +0.002 (+3.66%) | 20,000 |
4 Dec 2017 | USD | 0.051 | 0.051 | 0.049 | 0.0492 | 0.984 | -0.005 (-9.23%) | 33,477 |
1 Dec 2017 | USD | 0.051 | 0.06 | 0.051 | 0.0542 | 1.084 | +0.004 (+8.84%) | 21,300 |
30 Nov 2017 | USD | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.996 | 0.0 (0.0%) | 0 |
29 Nov 2017 | USD | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.996 | -0.001 (-1.58%) | 3,500 |
28 Nov 2017 | USD | 0.0506 | 0.0506 | 0.0506 | 0.0506 | 1.012 | 0.0 (0.0%) | 0 |
27 Nov 2017 | USD | 0.039 | 0.0506 | 0.039 | 0.0506 | 1.012 | +0.005 (+11.95%) | 489,860 |
24 Nov 2017 | USD | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 0.904 | 0.0 (0.0%) | 0 |
23 Nov 2017 | USD | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 0.904 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 0.904 | 0.0 (0.0%) | 0 |
21 Nov 2017 | USD | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 0.904 | +0 (+0.44%) | 13,333 |
20 Nov 2017 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.9 | +0.004 (+10.84%) | 468,527 |