Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2017 | USD | 0.0088 | 0.0088 | 0.007 | 0.0087 | 0.174 | +0.002 (+24.29%) | 19,858 |
21 Dec 2017 | USD | 0.0089 | 0.0089 | 0.007 | 0.007 | 0.14 | -0.002 (-20.45%) | 5,775 |
20 Dec 2017 | USD | 0.0069 | 0.0088 | 0.0069 | 0.0088 | 0.176 | +0 (+2.33%) | 1,926 |
19 Dec 2017 | USD | 0.007 | 0.0088 | 0.0065 | 0.0086 | 0.172 | -0 (-3.37%) | 1,179 |
18 Dec 2017 | USD | 0.0067 | 0.009 | 0.0067 | 0.0089 | 0.178 | 0.0 (0.0%) | 4,696 |
15 Dec 2017 | USD | 0.0068 | 0.0089 | 0.0063 | 0.0089 | 0.178 | +0.002 (+25.35%) | 3,221 |
14 Dec 2017 | USD | 0.0071 | 0.0073 | 0.0059 | 0.0071 | 0.142 | -0.002 (-18.39%) | 8,659 |
13 Dec 2017 | USD | 0.008 | 0.0089 | 0.0051 | 0.0087 | 0.174 | -0 (-2.25%) | 6,604 |
12 Dec 2017 | USD | 0.0056 | 0.0089 | 0.0056 | 0.0089 | 0.178 | 0.0 (0.0%) | 4,250 |
11 Dec 2017 | USD | 0.005 | 0.01 | 0.005 | 0.0089 | 0.178 | -0 (-2.20%) | 250 |
8 Dec 2017 | USD | 0.0073 | 0.0091 | 0.005 | 0.0091 | 0.182 | +0.002 (+21.33%) | 32,353 |
7 Dec 2017 | USD | 0.0075 | 0.0088 | 0.0075 | 0.0075 | 0.15 | -0.001 (-13.79%) | 2,029 |
6 Dec 2017 | USD | 0.0088 | 0.0088 | 0.0086 | 0.0087 | 0.174 | +0.001 (+6.10%) | 1,960 |
5 Dec 2017 | USD | 0.0091 | 0.0091 | 0.0075 | 0.0082 | 0.164 | +0.001 (+15.49%) | 3,070 |
4 Dec 2017 | USD | 0.0066 | 0.0092 | 0.0065 | 0.0071 | 0.142 | -0.002 (-22.83%) | 14,834 |
1 Dec 2017 | USD | 0.0099 | 0.0099 | 0.0092 | 0.0092 | 0.184 | +0 (+2.22%) | 9,319 |
30 Nov 2017 | USD | 0.0098 | 0.0099 | 0.009 | 0.009 | 0.18 | +0.001 (+15.38%) | 7,505 |
29 Nov 2017 | USD | 0.0063 | 0.0099 | 0.0056 | 0.0078 | 0.156 | -0.001 (-12.36%) | 7,555 |
28 Nov 2017 | USD | 0.0085 | 0.0093 | 0.0082 | 0.0089 | 0.178 | -0 (-3.26%) | 5,844 |
27 Nov 2017 | USD | 0.0077 | 0.0099 | 0.0071 | 0.0092 | 0.184 | +0.002 (+19.48%) | 22,539 |
24 Nov 2017 | USD | 0.0067 | 0.0077 | 0.005 | 0.0077 | 0.154 | +0.002 (+37.50%) | 11,794 |
23 Nov 2017 | USD | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.112 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.112 | 0.0 (0.0%) | 8,344 |
21 Nov 2017 | USD | 0.0066 | 0.0066 | 0.0055 | 0.0056 | 0.112 | -0.001 (-8.20%) | 20,821 |
20 Nov 2017 | USD | 0.0077 | 0.0077 | 0.0061 | 0.0061 | 0.122 | -0 (-6.15%) | 550 |
17 Nov 2017 | USD | 0.0051 | 0.0068 | 0.0051 | 0.0065 | 0.13 | +0.001 (+27.45%) | 12,187 |
16 Nov 2017 | USD | 0.0068 | 0.0068 | 0.0051 | 0.0051 | 0.102 | -0 (-7.27%) | 5,796 |
15 Nov 2017 | USD | 0.0057 | 0.0057 | 0.0052 | 0.0055 | 0.11 | +0.001 (+12.24%) | 3,346 |
14 Nov 2017 | USD | 0.0059 | 0.0063 | 0.0049 | 0.0049 | 0.098 | -0.001 (-16.95%) | 20,934 |
13 Nov 2017 | USD | 0.007 | 0.007 | 0.0042 | 0.0059 | 0.118 | -0.001 (-14.49%) | 32,445 |