Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2017 | USD | 0.0054 | 0.0058 | 0.0052 | 0.0053 | 0.0053 | -0.001 (-10.17%) | 2,010,730 |
9 Aug 2017 | USD | 0.0053 | 0.0059 | 0.0053 | 0.0059 | 0.0059 | +0 (+1.72%) | 650,337 |
8 Aug 2017 | USD | 0.0059 | 0.0059 | 0.0053 | 0.0058 | 0.0058 | 0.0 (0.0%) | 4,220,731 |
7 Aug 2017 | USD | 0.0052 | 0.0059 | 0.0052 | 0.0058 | 0.0058 | +0.001 (+11.54%) | 5,781,070 |
4 Aug 2017 | USD | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | +0.001 (+10.64%) | 3,659,487 |
3 Aug 2017 | USD | 0.005 | 0.0053 | 0.0047 | 0.0047 | 0.0047 | -0.001 (-11.32%) | 1,663,022 |
2 Aug 2017 | USD | 0.0048 | 0.0055 | 0.0048 | 0.0053 | 0.0053 | +0 (+3.92%) | 2,768,065 |
1 Aug 2017 | USD | 0.0055 | 0.0055 | 0.005 | 0.0051 | 0.0051 | +0 (+6.25%) | 1,924,148 |
31 Jul 2017 | USD | 0.0054 | 0.0055 | 0.0048 | 0.0048 | 0.0048 | -0.001 (-12.73%) | 1,176,664 |
28 Jul 2017 | USD | 0.0044 | 0.0055 | 0.0043 | 0.0055 | 0.0055 | +0.001 (+17.02%) | 2,868,350 |
27 Jul 2017 | USD | 0.0049 | 0.0051 | 0.0042 | 0.0047 | 0.0047 | +0 (+9.30%) | 3,954,460 |
26 Jul 2017 | USD | 0.0045 | 0.0047 | 0.004 | 0.0043 | 0.0043 | -0 (-4.44%) | 14,965,030 |
25 Jul 2017 | USD | 0.0047 | 0.0055 | 0.0044 | 0.0045 | 0.0045 | -0 (-6.25%) | 16,901,194 |
24 Jul 2017 | USD | 0.0057 | 0.006 | 0.0047 | 0.0048 | 0.0048 | -0.001 (-14.29%) | 17,818,371 |
21 Jul 2017 | USD | 0.0057 | 0.007 | 0.0056 | 0.0056 | 0.0056 | -0 (-3.45%) | 33,509,404 |
20 Jul 2017 | USD | 0.0056 | 0.0058 | 0.005 | 0.0058 | 0.0058 | +0.001 (+9.43%) | 3,336,781 |
19 Jul 2017 | USD | 0.0057 | 0.0057 | 0.0046 | 0.0053 | 0.0053 | -0 (-3.64%) | 2,067,947 |
18 Jul 2017 | USD | 0.0048 | 0.0055 | 0.0046 | 0.0055 | 0.0055 | +0 (+7.84%) | 3,179,181 |
17 Jul 2017 | USD | 0.0051 | 0.0055 | 0.0041 | 0.0051 | 0.0051 | -0 (-3.77%) | 12,773,888 |
14 Jul 2017 | USD | 0.006 | 0.0062 | 0.0045 | 0.0053 | 0.0053 | -0.001 (-11.67%) | 17,274,202 |
13 Jul 2017 | USD | 0.0068 | 0.0068 | 0.0055 | 0.006 | 0.006 | -0.001 (-11.76%) | 9,213,620 |
12 Jul 2017 | USD | 0.0066 | 0.0069 | 0.0055 | 0.0068 | 0.0068 | +0 (+4.62%) | 15,936,309 |
11 Jul 2017 | USD | 0.007 | 0.007 | 0.006 | 0.0065 | 0.0065 | -0.001 (-7.14%) | 7,813,995 |
10 Jul 2017 | USD | 0.0073 | 0.0074 | 0.0065 | 0.007 | 0.007 | -0 (-2.78%) | 3,773,900 |
7 Jul 2017 | USD | 0.0075 | 0.0075 | 0.0068 | 0.0072 | 0.0072 | +0 (+1.41%) | 3,034,323 |
6 Jul 2017 | USD | 0.007 | 0.0075 | 0.0061 | 0.0071 | 0.0071 | +0 (+1.43%) | 4,641,256 |
5 Jul 2017 | USD | 0.006 | 0.0071 | 0.0055 | 0.007 | 0.007 | +0.001 (+16.67%) | 10,664,249 |
4 Jul 2017 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.0057 | 0.006 | 0.0045 | 0.006 | 0.006 | 0.0 (0.0%) | 1,536,308 |
30 Jun 2017 | USD | 0.0064 | 0.0064 | 0.0057 | 0.006 | 0.006 | -0 (-6.25%) | 3,192,885 |