Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2017 | USD | 0.032 | 0.0328 | 0.03 | 0.0328 | 0.0328 | 0.0 (0.0%) | 22,597 |
25 Dec 2017 | USD | 0.0328 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.0281 | 0.0328 | 0.028 | 0.0328 | 0.0328 | +0.003 (+9.33%) | 147,303 |
21 Dec 2017 | USD | 0.03 | 0.03 | 0.0281 | 0.03 | 0.03 | +0.002 (+6.76%) | 116,832 |
20 Dec 2017 | USD | 0.0281 | 0.0329 | 0.0281 | 0.0281 | 0.0281 | -0.001 (-3.10%) | 12,405 |
19 Dec 2017 | USD | 0.03 | 0.0328 | 0.029 | 0.029 | 0.029 | -0.001 (-3.33%) | 6,520 |
18 Dec 2017 | USD | 0.0301 | 0.0319 | 0.0299 | 0.03 | 0.03 | -0.002 (-6.54%) | 76,818 |
15 Dec 2017 | USD | 0.0301 | 0.0321 | 0.03 | 0.0321 | 0.0321 | -0.001 (-2.13%) | 90,064 |
14 Dec 2017 | USD | 0.031 | 0.0328 | 0.03 | 0.0328 | 0.0328 | 0.0 (0.0%) | 79,329 |
13 Dec 2017 | USD | 0.0329 | 0.0369 | 0.03 | 0.0328 | 0.0328 | +0.001 (+3.14%) | 141,699 |
12 Dec 2017 | USD | 0.0305 | 0.0324 | 0.0305 | 0.0318 | 0.0318 | -0.001 (-3.05%) | 135,117 |
11 Dec 2017 | USD | 0.0343 | 0.0343 | 0.03 | 0.0328 | 0.0328 | -0.001 (-3.53%) | 132,900 |
8 Dec 2017 | USD | 0.0337 | 0.034 | 0.0315 | 0.034 | 0.034 | +0.003 (+7.94%) | 19,983 |
7 Dec 2017 | USD | 0.0332 | 0.0344 | 0.0301 | 0.0315 | 0.0315 | -0.002 (-5.69%) | 216,281 |
6 Dec 2017 | USD | 0.0389 | 0.0389 | 0.0301 | 0.0334 | 0.0334 | +0.001 (+4.37%) | 179,011 |
5 Dec 2017 | USD | 0.0361 | 0.0394 | 0.0312 | 0.032 | 0.032 | -0.003 (-8.57%) | 165,574 |
4 Dec 2017 | USD | 0.04 | 0.04 | 0.035 | 0.035 | 0.035 | -0.005 (-12.28%) | 106,000 |
1 Dec 2017 | USD | 0.0321 | 0.0419 | 0.0321 | 0.0399 | 0.0399 | +0.004 (+12.08%) | 80,174 |
30 Nov 2017 | USD | 0.0409 | 0.0409 | 0.0317 | 0.0356 | 0.0356 | -0.005 (-12.75%) | 330,583 |
29 Nov 2017 | USD | 0.0365 | 0.0409 | 0.0313 | 0.0408 | 0.0408 | +0.004 (+11.78%) | 27,978 |
28 Nov 2017 | USD | 0.0388 | 0.04 | 0.0311 | 0.0365 | 0.0365 | -0.002 (-6.17%) | 180,000 |
27 Nov 2017 | USD | 0.032 | 0.0389 | 0.0316 | 0.0389 | 0.0389 | +0.009 (+29.24%) | 208,500 |
24 Nov 2017 | USD | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | -0.002 (-5.94%) | 21,110 |
23 Nov 2017 | USD | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.0325 | 0.0387 | 0.03 | 0.032 | 0.032 | +0.002 (+5.96%) | 313,702 |
21 Nov 2017 | USD | 0.0301 | 0.0385 | 0.0301 | 0.0302 | 0.0302 | -0.001 (-2.58%) | 15,751 |
20 Nov 2017 | USD | 0.0307 | 0.0395 | 0.03 | 0.031 | 0.031 | -0.001 (-2.82%) | 183,817 |
17 Nov 2017 | USD | 0.0316 | 0.032 | 0.0306 | 0.0319 | 0.0319 | -0.007 (-17.99%) | 118,712 |
16 Nov 2017 | USD | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | -0.002 (-4.89%) | 3,000 |
15 Nov 2017 | USD | 0.0335 | 0.0409 | 0.0303 | 0.0409 | 0.0409 | 0.0 (0.0%) | 210,082 |