Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | USD | 0.02 | 0.02 | 0.0173 | 0.019 | 0.019 | -0.001 (-4.52%) | 709,843 |
1 Feb 2017 | USD | 0.024 | 0.024 | 0.0173 | 0.0199 | 0.0199 | +0.001 (+4.74%) | 375,042 |
31 Jan 2017 | USD | 0.02 | 0.02 | 0.0165 | 0.019 | 0.019 | 0.0 (0.0%) | 1,129,929 |
30 Jan 2017 | USD | 0.0213 | 0.0225 | 0.0179 | 0.019 | 0.019 | -0.001 (-5%) | 586,288 |
27 Jan 2017 | USD | 0.0189 | 0.024 | 0.0158 | 0.02 | 0.02 | +0.001 (+6.38%) | 1,493,306 |
26 Jan 2017 | USD | 0.0164 | 0.0188 | 0.0161 | 0.0188 | 0.0188 | +0.002 (+14.63%) | 1,336,816 |
25 Jan 2017 | USD | 0.0164 | 0.0189 | 0.0148 | 0.0164 | 0.0164 | -0.002 (-8.38%) | 1,820,930 |
24 Jan 2017 | USD | 0.019 | 0.02 | 0.015 | 0.0179 | 0.0179 | -0.001 (-5.29%) | 2,414,889 |
23 Jan 2017 | USD | 0.02 | 0.02 | 0.017 | 0.0189 | 0.0189 | -0.001 (-4.06%) | 950,720 |
20 Jan 2017 | USD | 0.0235 | 0.024 | 0.0181 | 0.0197 | 0.0197 | -0.002 (-10.45%) | 2,795,702 |
19 Jan 2017 | USD | 0.0222 | 0.0222 | 0.02 | 0.022 | 0.022 | +0.001 (+5.26%) | 483,647 |
18 Jan 2017 | USD | 0.022 | 0.0225 | 0.02 | 0.0209 | 0.0209 | -0.001 (-5%) | 1,076,188 |
17 Jan 2017 | USD | 0.021 | 0.022 | 0.02 | 0.022 | 0.022 | +0.001 (+5.26%) | 1,294,982 |
16 Jan 2017 | USD | 0.0209 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 0.027 | 0.027 | 0.0203 | 0.0209 | 0.0209 | -0 (-0.48%) | 991,623 |
12 Jan 2017 | USD | 0.022 | 0.028 | 0.0191 | 0.021 | 0.021 | +0.001 (+5%) | 860,341 |
11 Jan 2017 | USD | 0.025 | 0.025 | 0.0191 | 0.02 | 0.02 | -0 (-1.96%) | 870,406 |
10 Jan 2017 | USD | 0.024 | 0.024 | 0.0195 | 0.0204 | 0.0204 | -0.001 (-2.86%) | 1,288,629 |
9 Jan 2017 | USD | 0.023 | 0.023 | 0.0195 | 0.021 | 0.021 | +0.001 (+2.94%) | 967,481 |
6 Jan 2017 | USD | 0.021 | 0.023 | 0.0198 | 0.0204 | 0.0204 | +0 (+2%) | 1,102,750 |
5 Jan 2017 | USD | 0.0233 | 0.024 | 0.0186 | 0.02 | 0.02 | 0.0 (0.0%) | 1,193,340 |
4 Jan 2017 | USD | 0.022 | 0.022 | 0.0193 | 0.02 | 0.02 | -0.001 (-4.76%) | 1,046,500 |
3 Jan 2017 | USD | 0.0215 | 0.024 | 0.0197 | 0.021 | 0.021 | -0.001 (-2.33%) | 2,335,980 |
2 Jan 2017 | USD | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 0.0218 | 0.023 | 0.021 | 0.0215 | 0.0215 | +0 (+0.47%) | 1,153,939 |
29 Dec 2016 | USD | 0.0225 | 0.0225 | 0.019 | 0.0214 | 0.0214 | +0.001 (+7.00%) | 1,252,379 |
28 Dec 2016 | USD | 0.023 | 0.023 | 0.018 | 0.02 | 0.02 | +0 (+1.01%) | 527,386 |
27 Dec 2016 | USD | 0.0239 | 0.025 | 0.0165 | 0.0198 | 0.0198 | +0.002 (+10.00%) | 1,480,003 |
26 Dec 2016 | USD | 0.018 | 0.018 | 0.018 | 0.018 | 0.018 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 0.0174 | 0.018 | 0.0165 | 0.018 | 0.018 | +0.001 (+6.51%) | 985,784 |