Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2017 | USD | 0.0382 | 0.04 | 0.0381 | 0.04 | 0.04 | 0.0 (0.0%) | 87,409 |
21 Aug 2017 | USD | 0.041 | 0.041 | 0.038 | 0.04 | 0.04 | -0.001 (-2.44%) | 214,686 |
18 Aug 2017 | USD | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0.0 (0.0%) | 0 |
17 Aug 2017 | USD | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0.0 (0.0%) | 0 |
16 Aug 2017 | USD | 0.042 | 0.0425 | 0.04 | 0.041 | 0.041 | -0.001 (-2.38%) | 218,080 |
15 Aug 2017 | USD | 0.0411 | 0.0439 | 0.041 | 0.042 | 0.042 | +0.001 (+1.20%) | 89,020 |
14 Aug 2017 | USD | 0.0476 | 0.0476 | 0.0415 | 0.0415 | 0.0415 | -0.002 (-5.47%) | 51,880 |
11 Aug 2017 | USD | 0.0467 | 0.0476 | 0.042 | 0.0439 | 0.0439 | -0.006 (-12.20%) | 205,611 |
10 Aug 2017 | USD | 0.049 | 0.05 | 0.046 | 0.05 | 0.05 | +0 (+0.20%) | 111,006 |
9 Aug 2017 | USD | 0.051 | 0.051 | 0.045 | 0.0499 | 0.0499 | -0 (-0.20%) | 468,878 |
8 Aug 2017 | USD | 0.045 | 0.06 | 0.0431 | 0.05 | 0.05 | +0.01 (+25%) | 853,142 |
7 Aug 2017 | USD | 0.043 | 0.0449 | 0.0375 | 0.04 | 0.04 | -0.005 (-10.71%) | 72,833 |
4 Aug 2017 | USD | 0.0419 | 0.0448 | 0.04 | 0.0448 | 0.0448 | +0.004 (+10.62%) | 26,362 |
3 Aug 2017 | USD | 0.0449 | 0.0449 | 0.0405 | 0.0405 | 0.0405 | -0.004 (-9.80%) | 58,062 |
2 Aug 2017 | USD | 0.0449 | 0.045 | 0.042 | 0.0449 | 0.0449 | 0.0 (0.0%) | 216,000 |
1 Aug 2017 | USD | 0.043 | 0.045 | 0.0401 | 0.0449 | 0.0449 | +0.002 (+4.66%) | 120,999 |
31 Jul 2017 | USD | 0.0423 | 0.0439 | 0.0423 | 0.0429 | 0.0429 | +0.003 (+7.52%) | 40,992 |
28 Jul 2017 | USD | 0.043 | 0.0444 | 0.0399 | 0.0399 | 0.0399 | -0.004 (-9.32%) | 34,735 |
27 Jul 2017 | USD | 0.0415 | 0.0444 | 0.04 | 0.044 | 0.044 | +0.002 (+4.76%) | 129,669 |
26 Jul 2017 | USD | 0.0448 | 0.0448 | 0.042 | 0.042 | 0.042 | -0.003 (-6.67%) | 38,000 |
25 Jul 2017 | USD | 0.045 | 0.045 | 0.0436 | 0.045 | 0.045 | +0.001 (+1.12%) | 16,900 |
24 Jul 2017 | USD | 0.0444 | 0.0445 | 0.0381 | 0.0445 | 0.0445 | +0 (+0.23%) | 109,125 |
21 Jul 2017 | USD | 0.04 | 0.0444 | 0.04 | 0.0444 | 0.0444 | +0.003 (+8.29%) | 31,789 |
20 Jul 2017 | USD | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | -0.002 (-4.87%) | 8,900 |
19 Jul 2017 | USD | 0.039 | 0.0431 | 0.0385 | 0.0431 | 0.0431 | +0.006 (+14.93%) | 124,900 |
18 Jul 2017 | USD | 0.0389 | 0.039 | 0.0375 | 0.0375 | 0.0375 | -0.001 (-1.32%) | 50,111 |
17 Jul 2017 | USD | 0.038 | 0.0382 | 0.038 | 0.038 | 0.038 | +0.001 (+2.43%) | 39,417 |
14 Jul 2017 | USD | 0.0376 | 0.0389 | 0.0351 | 0.0371 | 0.0371 | -0.004 (-9.51%) | 209,879 |
13 Jul 2017 | USD | 0.0419 | 0.0419 | 0.037 | 0.041 | 0.041 | 0.0 (0.0%) | 122,101 |
12 Jul 2017 | USD | 0.0429 | 0.0429 | 0.041 | 0.041 | 0.041 | +0.002 (+5.13%) | 11,985 |