Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2017 | USD | 0.0201 | 0.021 | 0.0191 | 0.0191 | 0.0191 | -0.002 (-9.05%) | 31,862 |
30 May 2017 | USD | 0.024 | 0.0241 | 0.0201 | 0.021 | 0.021 | -0.008 (-28.57%) | 72,820 |
26 May 2017 | USD | 0.03 | 0.03 | 0.0294 | 0.0294 | 0.0294 | +0.004 (+17.60%) | 13,000 |
25 May 2017 | USD | 0.03 | 0.03 | 0.024 | 0.025 | 0.025 | -0.003 (-9.09%) | 648,877 |
22 May 2017 | USD | 0.03 | 0.03 | 0.025 | 0.0275 | 0.0275 | -0.003 (-8.33%) | 5,501 |
19 May 2017 | USD | 0.0308 | 0.0318 | 0.024 | 0.03 | 0.03 | -0.002 (-6.25%) | 49,873 |
16 May 2017 | USD | 0.032 | 0.032 | 0.03 | 0.032 | 0.032 | 0.0 (0.0%) | 25,503 |
15 May 2017 | USD | 0.0352 | 0.0352 | 0.032 | 0.032 | 0.032 | 0.0 (0.0%) | 13,502 |
11 May 2017 | USD | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 0.0 (0.0%) | 100 |
10 May 2017 | USD | 0.0356 | 0.0356 | 0.032 | 0.032 | 0.032 | -0.008 (-20%) | 8,874 |
9 May 2017 | USD | 0.032 | 0.04 | 0.032 | 0.04 | 0.04 | +0.005 (+13.96%) | 48,562 |
8 May 2017 | USD | 0.0355 | 0.0355 | 0.0351 | 0.0351 | 0.0351 | -0.001 (-1.96%) | 4,415 |
5 May 2017 | USD | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | +0.004 (+11.88%) | 5,000 |
4 May 2017 | USD | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | -0.008 (-19.40%) | 12,325 |
3 May 2017 | USD | 0.0346 | 0.0397 | 0.031 | 0.0397 | 0.0397 | +0.009 (+28.06%) | 12,880 |
2 May 2017 | USD | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | -0.004 (-11.43%) | 1,001 |
1 May 2017 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | +0.005 (+16.28%) | 3,656 |
28 Apr 2017 | USD | 0.0301 | 0.039 | 0.0301 | 0.0301 | 0.0301 | -0.002 (-5.94%) | 20,895 |
26 Apr 2017 | USD | 0.0301 | 0.032 | 0.0301 | 0.032 | 0.032 | +0.002 (+6.67%) | 15,005 |
25 Apr 2017 | USD | 0.0366 | 0.038 | 0.03 | 0.03 | 0.03 | -0.003 (-9.09%) | 23,402 |
24 Apr 2017 | USD | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 0.0 (0.0%) | 18,001 |
21 Apr 2017 | USD | 0.0371 | 0.0371 | 0.033 | 0.033 | 0.033 | +0.002 (+5.43%) | 4,016 |
19 Apr 2017 | USD | 0.037 | 0.037 | 0.0313 | 0.0313 | 0.0313 | -0.013 (-28.86%) | 15,002 |
18 Apr 2017 | USD | 0.0303 | 0.044 | 0.0303 | 0.044 | 0.044 | +0.014 (+45.70%) | 8,500 |
17 Apr 2017 | USD | 0.03 | 0.0314 | 0.03 | 0.0302 | 0.0302 | -0.005 (-13.71%) | 1,961 |
12 Apr 2017 | USD | 0.035 | 0.0391 | 0.035 | 0.035 | 0.035 | 0.0 (0.0%) | 47,002 |
10 Apr 2017 | USD | 0.0351 | 0.0351 | 0.035 | 0.035 | 0.035 | 0.0 (0.0%) | 3,001 |
7 Apr 2017 | USD | 0.044 | 0.044 | 0.035 | 0.035 | 0.035 | -0.009 (-20.45%) | 2,500 |
6 Apr 2017 | USD | 0.031 | 0.044 | 0.031 | 0.044 | 0.044 | +0.007 (+19.24%) | 15,702 |
5 Apr 2017 | USD | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | -0.005 (-12.14%) | 1,004 |