Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | USD | 0.0109 | 0.011 | 0.009 | 0.009 | 0.009 | -0.001 (-10.00%) | 1,459,954 |
26 Apr 2017 | USD | 0.0094 | 0.0119 | 0.0094 | 0.01 | 0.01 | +0 (+4.17%) | 1,708,133 |
25 Apr 2017 | USD | 0.0106 | 0.0108 | 0.009 | 0.0096 | 0.0096 | -0 (-3.03%) | 3,050,408 |
24 Apr 2017 | USD | 0.0095 | 0.0103 | 0.0095 | 0.0099 | 0.0099 | -0 (-1%) | 600,048 |
21 Apr 2017 | USD | 0.0112 | 0.0113 | 0.0092 | 0.01 | 0.01 | 0.0 (0.0%) | 971,872 |
20 Apr 2017 | USD | 0.0118 | 0.0118 | 0.0094 | 0.01 | 0.01 | -0.001 (-9.09%) | 1,060,929 |
19 Apr 2017 | USD | 0.011 | 0.011 | 0.009 | 0.011 | 0.011 | +0 (+0.92%) | 4,216,110 |
18 Apr 2017 | USD | 0.0152 | 0.0155 | 0.0097 | 0.0109 | 0.0109 | -0.004 (-28.29%) | 4,321,839 |
17 Apr 2017 | USD | 0.0115 | 0.0152 | 0.0099 | 0.0152 | 0.0152 | +0.005 (+55.10%) | 6,417,913 |
14 Apr 2017 | USD | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.01 | 0.01 | 0.0088 | 0.0098 | 0.0098 | +0 (+2.08%) | 893,495 |
12 Apr 2017 | USD | 0.0081 | 0.0115 | 0.008 | 0.0096 | 0.0096 | -0 (-4.00%) | 1,465,565 |
11 Apr 2017 | USD | 0.0114 | 0.0114 | 0.01 | 0.01 | 0.01 | -0 (-0.99%) | 671,062 |
10 Apr 2017 | USD | 0.0093 | 0.0101 | 0.0093 | 0.0101 | 0.0101 | +0.002 (+18.82%) | 509,461 |
7 Apr 2017 | USD | 0.0109 | 0.0115 | 0.0077 | 0.0085 | 0.0085 | -0.002 (-21.30%) | 7,373,679 |
6 Apr 2017 | USD | 0.0115 | 0.0115 | 0.01 | 0.0108 | 0.0108 | -0 (-1.82%) | 584,297 |
5 Apr 2017 | USD | 0.0115 | 0.0115 | 0.0095 | 0.011 | 0.011 | +0.001 (+5.77%) | 3,093,153 |
4 Apr 2017 | USD | 0.0098 | 0.0108 | 0.0086 | 0.0104 | 0.0104 | +0.001 (+15.56%) | 1,938,871 |
3 Apr 2017 | USD | 0.0095 | 0.0115 | 0.0085 | 0.009 | 0.009 | -0 (-3.23%) | 4,168,917 |
31 Mar 2017 | USD | 0.0095 | 0.0099 | 0.0087 | 0.0093 | 0.0093 | -0 (-2.11%) | 536,663 |
30 Mar 2017 | USD | 0.0099 | 0.0099 | 0.0092 | 0.0095 | 0.0095 | +0 (+3.26%) | 293,796 |
29 Mar 2017 | USD | 0.0099 | 0.0099 | 0.0085 | 0.0092 | 0.0092 | -0.001 (-7.07%) | 740,021 |
28 Mar 2017 | USD | 0.01 | 0.01 | 0.0087 | 0.0099 | 0.0099 | +0.001 (+10.00%) | 877,269 |
27 Mar 2017 | USD | 0.0096 | 0.0096 | 0.009 | 0.009 | 0.009 | -0.001 (-6.25%) | 996,468 |
24 Mar 2017 | USD | 0.0092 | 0.0096 | 0.0089 | 0.0096 | 0.0096 | +0 (+4.35%) | 1,509,800 |
23 Mar 2017 | USD | 0.0096 | 0.0096 | 0.009 | 0.0092 | 0.0092 | -0 (-4.17%) | 599,004 |
22 Mar 2017 | USD | 0.011 | 0.011 | 0.009 | 0.0096 | 0.0096 | -0.002 (-13.51%) | 990,770 |
21 Mar 2017 | USD | 0.0096 | 0.0111 | 0.0096 | 0.0111 | 0.0111 | +0.001 (+6.73%) | 851,949 |
20 Mar 2017 | USD | 0.012 | 0.012 | 0.0095 | 0.0104 | 0.0104 | -0 (-2.80%) | 437,523 |
17 Mar 2017 | USD | 0.0108 | 0.0115 | 0.0096 | 0.0107 | 0.0107 | +0.001 (+7.00%) | 460,401 |