Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2016 | USD | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.65 | +0.001 (+8.33%) | 3,000 |
11 Nov 2016 | USD | 0.0068 | 0.0068 | 0.0059 | 0.006 | 0.6 | -0.001 (-11.76%) | 182,937 |
10 Nov 2016 | USD | 0.007 | 0.007 | 0.006 | 0.0068 | 0.68 | -0.001 (-13.92%) | 601,850 |
9 Nov 2016 | USD | 0.007 | 0.0079 | 0.007 | 0.0079 | 0.79 | +0.001 (+12.86%) | 260,009 |
8 Nov 2016 | USD | 0.0088 | 0.0088 | 0.007 | 0.007 | 0.7 | -0.002 (-19.54%) | 336,369 |
7 Nov 2016 | USD | 0.0096 | 0.0096 | 0.0069 | 0.0087 | 0.87 | -0.001 (-9.38%) | 1,933,643 |
4 Nov 2016 | USD | 0.0076 | 0.0096 | 0.007 | 0.0096 | 0.96 | +0.001 (+14.29%) | 1,784,400 |
3 Nov 2016 | USD | 0.008 | 0.0091 | 0.008 | 0.0084 | 0.84 | +0.001 (+18.31%) | 902,384 |
2 Nov 2016 | USD | 0.011 | 0.011 | 0.0053 | 0.0071 | 0.71 | -0.004 (-35.45%) | 3,130,211 |
1 Nov 2016 | USD | 0.015 | 0.015 | 0.0101 | 0.011 | 1.1 | -0.004 (-26.67%) | 1,741,522 |
31 Oct 2016 | USD | 0.016 | 0.0198 | 0.0093 | 0.015 | 1.5 | -0.008 (-34.78%) | 5,015,183 |
28 Oct 2016 | USD | 0.016 | 0.0231 | 0.016 | 0.023 | 2.3 | +0.005 (+25%) | 2,830,046 |
27 Oct 2016 | USD | 0.0184 | 0.0184 | 0.015 | 0.0184 | 1.84 | 0.0 (0.0%) | 976,957 |
26 Oct 2016 | USD | 0.0123 | 0.0195 | 0.012 | 0.0184 | 1.84 | +0.006 (+49.59%) | 2,574,667 |
25 Oct 2016 | USD | 0.0123 | 0.0123 | 0.01 | 0.0123 | 1.23 | +0.002 (+14.95%) | 538,461 |
24 Oct 2016 | USD | 0.012 | 0.0124 | 0.0085 | 0.0107 | 1.07 | -0.001 (-10.83%) | 1,168,434 |
21 Oct 2016 | USD | 0.0103 | 0.0122 | 0.009 | 0.012 | 1.2 | 0.0 (0.0%) | 1,537,820 |
20 Oct 2016 | USD | 0.01 | 0.014 | 0.01 | 0.012 | 1.2 | +0.002 (+20%) | 1,392,466 |
19 Oct 2016 | USD | 0.0074 | 0.01 | 0.007 | 0.01 | 1 | +0.003 (+36.99%) | 1,974,499 |
18 Oct 2016 | USD | 0.006 | 0.0073 | 0.006 | 0.0073 | 0.73 | +0.001 (+21.67%) | 619,519 |
17 Oct 2016 | USD | 0.006 | 0.006 | 0.0055 | 0.006 | 0.6 | 0.0 (0.0%) | 1,130,492 |
14 Oct 2016 | USD | 0.0052 | 0.0065 | 0.0052 | 0.006 | 0.6 | +0.001 (+15.38%) | 342,767 |
13 Oct 2016 | USD | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.52 | +0 (+8.33%) | 50,000 |
12 Oct 2016 | USD | 0.0052 | 0.0055 | 0.0048 | 0.0048 | 0.48 | -0.001 (-21.31%) | 445,000 |
11 Oct 2016 | USD | 0.0065 | 0.0065 | 0.0043 | 0.0061 | 0.61 | +0.002 (+41.86%) | 513,500 |
10 Oct 2016 | USD | 0.0066 | 0.0066 | 0.004 | 0.0043 | 0.43 | -0.003 (-36.76%) | 978,819 |
7 Oct 2016 | USD | 0.007 | 0.0074 | 0.0068 | 0.0068 | 0.68 | +0 (+4.62%) | 333,236 |
6 Oct 2016 | USD | 0.0065 | 0.0069 | 0.0065 | 0.0065 | 0.65 | 0.0 (0.0%) | 603,299 |
5 Oct 2016 | USD | 0.0058 | 0.0069 | 0.0055 | 0.0065 | 0.65 | +0.001 (+12.07%) | 1,510,678 |
4 Oct 2016 | USD | 0.0082 | 0.0082 | 0.0053 | 0.0058 | 0.58 | -0.002 (-27.50%) | 2,587,721 |