Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | USD | 0.0125 | 0.0125 | 0.0095 | 0.01 | 0.01 | 0.0 (0.0%) | 604,006 |
15 Mar 2017 | USD | 0.012 | 0.012 | 0.0098 | 0.01 | 0.01 | 0.0 (0.0%) | 779,985 |
14 Mar 2017 | USD | 0.012 | 0.012 | 0.0095 | 0.01 | 0.01 | -0.002 (-15.25%) | 1,308,086 |
13 Mar 2017 | USD | 0.01 | 0.012 | 0.009 | 0.0118 | 0.0118 | +0 (+3.51%) | 2,598,744 |
10 Mar 2017 | USD | 0.012 | 0.012 | 0.011 | 0.0114 | 0.0114 | -0.001 (-5%) | 348,483 |
9 Mar 2017 | USD | 0.0115 | 0.012 | 0.011 | 0.012 | 0.012 | +0.001 (+4.35%) | 271,128 |
8 Mar 2017 | USD | 0.0119 | 0.0119 | 0.0105 | 0.0115 | 0.0115 | -0 (-2.54%) | 215,027 |
7 Mar 2017 | USD | 0.012 | 0.012 | 0.0103 | 0.0118 | 0.0118 | +0.001 (+4.42%) | 600,344 |
6 Mar 2017 | USD | 0.012 | 0.012 | 0.0105 | 0.0113 | 0.0113 | -0.001 (-5.04%) | 1,209,616 |
3 Mar 2017 | USD | 0.0134 | 0.0134 | 0.0102 | 0.0119 | 0.0119 | 0.0 (0.0%) | 623,710 |
2 Mar 2017 | USD | 0.0126 | 0.0133 | 0.01 | 0.0119 | 0.0119 | -0 (-1.65%) | 1,323,075 |
1 Mar 2017 | USD | 0.0115 | 0.0122 | 0.0101 | 0.0121 | 0.0121 | +0 (+0.83%) | 983,364 |
28 Feb 2017 | USD | 0.0126 | 0.013 | 0.01 | 0.012 | 0.012 | -0.001 (-5.51%) | 3,825,268 |
27 Feb 2017 | USD | 0.013 | 0.013 | 0.011 | 0.0127 | 0.0127 | -0 (-2.31%) | 2,064,191 |
24 Feb 2017 | USD | 0.0135 | 0.0144 | 0.0115 | 0.013 | 0.013 | -0.001 (-7.80%) | 2,757,085 |
23 Feb 2017 | USD | 0.014 | 0.0157 | 0.0136 | 0.0141 | 0.0141 | -0.001 (-3.42%) | 3,035,525 |
22 Feb 2017 | USD | 0.013 | 0.0149 | 0.013 | 0.0146 | 0.0146 | +0.001 (+4.29%) | 1,599,570 |
21 Feb 2017 | USD | 0.015 | 0.015 | 0.0133 | 0.014 | 0.014 | -0.002 (-9.68%) | 1,529,567 |
20 Feb 2017 | USD | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.0169 | 0.0169 | 0.014 | 0.0155 | 0.0155 | -0 (-0.64%) | 1,460,192 |
16 Feb 2017 | USD | 0.015 | 0.0162 | 0.0148 | 0.0156 | 0.0156 | +0.001 (+4.70%) | 271,751 |
15 Feb 2017 | USD | 0.0145 | 0.0156 | 0.014 | 0.0149 | 0.0149 | -0 (-0.67%) | 636,717 |
14 Feb 2017 | USD | 0.0141 | 0.0156 | 0.014 | 0.015 | 0.015 | 0.0 (0.0%) | 510,419 |
13 Feb 2017 | USD | 0.0163 | 0.0175 | 0.014 | 0.015 | 0.015 | -0.001 (-5.06%) | 867,813 |
10 Feb 2017 | USD | 0.0169 | 0.0169 | 0.014 | 0.0158 | 0.0158 | +0.001 (+3.27%) | 987,296 |
9 Feb 2017 | USD | 0.016 | 0.0164 | 0.0133 | 0.0153 | 0.0153 | -0.001 (-7.27%) | 2,073,420 |
8 Feb 2017 | USD | 0.0174 | 0.0174 | 0.0141 | 0.0165 | 0.0165 | -0.001 (-5.71%) | 3,731,523 |
7 Feb 2017 | USD | 0.018 | 0.0185 | 0.016 | 0.0175 | 0.0175 | -0.001 (-2.78%) | 1,596,121 |
6 Feb 2017 | USD | 0.019 | 0.019 | 0.0172 | 0.018 | 0.018 | 0.0 (0.0%) | 691,353 |
3 Feb 2017 | USD | 0.0175 | 0.019 | 0.017 | 0.018 | 0.018 | -0.001 (-5.26%) | 647,498 |