Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2017 | USD | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.138 | +0.002 (+35.29%) | 5,000 |
9 Nov 2017 | USD | 0.0051 | 0.0054 | 0.0046 | 0.0051 | 0.102 | 0.0 (0.0%) | 40,940 |
8 Nov 2017 | USD | 0.0052 | 0.0052 | 0.0051 | 0.0051 | 0.102 | 0.0 (0.0%) | 1,931 |
7 Nov 2017 | USD | 0.007 | 0.007 | 0.0051 | 0.0051 | 0.102 | -0.002 (-27.14%) | 8,934 |
6 Nov 2017 | USD | 0.005 | 0.007 | 0.005 | 0.007 | 0.14 | +0.002 (+40%) | 17,480 |
3 Nov 2017 | USD | 0.0042 | 0.005 | 0.0042 | 0.005 | 0.1 | +0.001 (+19.05%) | 2,882 |
2 Nov 2017 | USD | 0.0042 | 0.0059 | 0.0042 | 0.0042 | 0.084 | -0.001 (-16%) | 5,400 |
1 Nov 2017 | USD | 0.005 | 0.0063 | 0.005 | 0.005 | 0.1 | 0.0 (0.0%) | 23,684 |
31 Oct 2017 | USD | 0.0042 | 0.005 | 0.0042 | 0.005 | 0.1 | +0 (+2.04%) | 9,561 |
30 Oct 2017 | USD | 0.0054 | 0.0054 | 0.0049 | 0.0049 | 0.098 | -0.002 (-25.76%) | 15,790 |
27 Oct 2017 | USD | 0.006 | 0.0066 | 0.0049 | 0.0066 | 0.132 | -0 (-5.71%) | 2,412 |
26 Oct 2017 | USD | 0.0063 | 0.007 | 0.0063 | 0.007 | 0.14 | +0.001 (+7.69%) | 2,240 |
25 Oct 2017 | USD | 0.0056 | 0.0065 | 0.003 | 0.0065 | 0.13 | +0 (+3.17%) | 51,792 |
24 Oct 2017 | USD | 0.0071 | 0.0074 | 0.003 | 0.0063 | 0.126 | -0.001 (-12.50%) | 29,494 |
23 Oct 2017 | USD | 0.0072 | 0.0072 | 0.0071 | 0.0072 | 0.144 | +0 (+4.35%) | 4,075 |
20 Oct 2017 | USD | 0.0069 | 0.007 | 0.0064 | 0.0069 | 0.138 | -0 (-1.43%) | 7,380 |
19 Oct 2017 | USD | 0.0068 | 0.0074 | 0.0065 | 0.007 | 0.14 | -0.001 (-12.50%) | 5,525 |
18 Oct 2017 | USD | 0.0065 | 0.0081 | 0.0043 | 0.008 | 0.16 | +0.001 (+12.68%) | 72,357 |
17 Oct 2017 | USD | 0.0064 | 0.0079 | 0.0064 | 0.0071 | 0.142 | -0.001 (-11.25%) | 4,973 |
16 Oct 2017 | USD | 0.0081 | 0.0084 | 0.0064 | 0.008 | 0.16 | -0 (-3.61%) | 31,627 |
13 Oct 2017 | USD | 0.0099 | 0.0099 | 0.008 | 0.0083 | 0.166 | -0.002 (-17.00%) | 18,495 |
12 Oct 2017 | USD | 0.01 | 0.01 | 0.009 | 0.01 | 0.2 | -0.001 (-10.71%) | 1,233 |
11 Oct 2017 | USD | 0.0083 | 0.013 | 0.0083 | 0.0112 | 0.224 | +0.003 (+34.94%) | 48,731 |
10 Oct 2017 | USD | 0.0092 | 0.0095 | 0.0075 | 0.0083 | 0.166 | -0.001 (-8.79%) | 48,499 |
9 Oct 2017 | USD | 0.0099 | 0.0099 | 0.0082 | 0.0091 | 0.182 | -0.001 (-11.65%) | 23,300 |
6 Oct 2017 | USD | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 0.206 | -0 (-0.96%) | 25 |
5 Oct 2017 | USD | 0.0096 | 0.0104 | 0.0081 | 0.0104 | 0.208 | -0 (-1.89%) | 14,101 |
4 Oct 2017 | USD | 0.0119 | 0.012 | 0.0094 | 0.0106 | 0.212 | +0 (+3.92%) | 28,165 |
3 Oct 2017 | USD | 0.0108 | 0.0115 | 0.0101 | 0.0102 | 0.204 | -0.001 (-5.56%) | 52,128 |
2 Oct 2017 | USD | 0.011 | 0.0115 | 0.0099 | 0.0108 | 0.216 | -0 (-1.82%) | 19,464 |