Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2017 | USD | 0.0057 | 0.0057 | 0.0046 | 0.0057 | 0.114 | +0.001 (+21.28%) | 207,100 |
25 May 2017 | USD | 0.0057 | 0.0057 | 0.0047 | 0.0047 | 0.094 | -0 (-2.08%) | 46,831 |
24 May 2017 | USD | 0.0057 | 0.0057 | 0.0048 | 0.0048 | 0.096 | -0.001 (-11.11%) | 6,505 |
23 May 2017 | USD | 0.0054 | 0.0057 | 0.0054 | 0.0054 | 0.108 | -0 (-5.26%) | 6,894 |
22 May 2017 | USD | 0.0054 | 0.0057 | 0.0054 | 0.0057 | 0.114 | +0 (+7.55%) | 1,615 |
19 May 2017 | USD | 0.0057 | 0.0057 | 0.0049 | 0.0053 | 0.106 | -0 (-7.02%) | 2,148 |
18 May 2017 | USD | 0.0057 | 0.0057 | 0.0052 | 0.0057 | 0.114 | 0.0 (0.0%) | 6,400 |
17 May 2017 | USD | 0.0057 | 0.0057 | 0.005 | 0.0057 | 0.114 | +0 (+3.64%) | 3,970 |
16 May 2017 | USD | 0.0057 | 0.0057 | 0.0052 | 0.0055 | 0.11 | -0.001 (-11.29%) | 1,100 |
15 May 2017 | USD | 0.0059 | 0.0062 | 0.0047 | 0.0062 | 0.124 | +0 (+5.08%) | 42,676 |
12 May 2017 | USD | 0.0053 | 0.006 | 0.0053 | 0.0059 | 0.118 | +0.001 (+22.92%) | 9,700 |
11 May 2017 | USD | 0.0052 | 0.0061 | 0.0046 | 0.0048 | 0.096 | -0.001 (-17.24%) | 82,600 |
10 May 2017 | USD | 0.0045 | 0.0058 | 0.0043 | 0.0058 | 0.116 | +0 (+1.75%) | 8,775 |
9 May 2017 | USD | 0.0058 | 0.0063 | 0.0045 | 0.0057 | 0.114 | -0 (-3.39%) | 31,500 |
8 May 2017 | USD | 0.0068 | 0.0073 | 0.0047 | 0.0059 | 0.118 | +0.001 (+15.69%) | 67,443 |
5 May 2017 | USD | 0.0064 | 0.0069 | 0.0043 | 0.0051 | 0.102 | +0 (+2%) | 42,019 |
4 May 2017 | USD | 0.0056 | 0.0056 | 0.005 | 0.005 | 0.1 | -0.001 (-16.67%) | 41,510 |
3 May 2017 | USD | 0.0074 | 0.0074 | 0.006 | 0.006 | 0.12 | 0.0 (0.0%) | 5,013 |
2 May 2017 | USD | 0.0074 | 0.0075 | 0.006 | 0.006 | 0.12 | -0.001 (-18.92%) | 52,920 |
1 May 2017 | USD | 0.0075 | 0.0075 | 0.0074 | 0.0074 | 0.148 | +0.001 (+15.63%) | 1,092 |
28 Apr 2017 | USD | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.128 | 0.0 (0.0%) | 0 |
27 Apr 2017 | USD | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.128 | 0.0 (0.0%) | 500 |
26 Apr 2017 | USD | 0.0058 | 0.0064 | 0.0058 | 0.0064 | 0.128 | -0.001 (-7.25%) | 8,468 |
25 Apr 2017 | USD | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.138 | 0.0 (0.0%) | 500 |
24 Apr 2017 | USD | 0.0071 | 0.0071 | 0.0065 | 0.0069 | 0.138 | -0 (-2.82%) | 1,744 |
21 Apr 2017 | USD | 0.0067 | 0.0071 | 0.0061 | 0.0071 | 0.142 | +0.001 (+18.33%) | 22,585 |
20 Apr 2017 | USD | 0.0064 | 0.0066 | 0.006 | 0.006 | 0.12 | -0 (-1.64%) | 9,767 |
19 Apr 2017 | USD | 0.0061 | 0.0061 | 0.006 | 0.0061 | 0.122 | -0.001 (-8.96%) | 16,968 |
18 Apr 2017 | USD | 0.0079 | 0.0079 | 0.006 | 0.0067 | 0.134 | -0 (-2.90%) | 5,545 |
17 Apr 2017 | USD | 0.006 | 0.0069 | 0.0056 | 0.0069 | 0.138 | +0.001 (+15%) | 7,084 |