Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2017 | USD | 0.095 | 0.095 | 0.095 | 0.095 | 0.095 | +0.001 (+1.06%) | 1,812,185 |
4 Oct 2017 | USD | 0.099 | 0.099 | 0.093 | 0.094 | 0.094 | -0.004 (-4.08%) | 3,191,949 |
3 Oct 2017 | USD | 0.1 | 0.1 | 0.098 | 0.098 | 0.098 | -0.002 (-2%) | 606,580 |
2 Oct 2017 | USD | 0.1 | 0.105 | 0.099 | 0.1 | 0.1 | +0.003 (+3.09%) | 2,534,094 |
29 Sep 2017 | USD | 0.096 | 0.098 | 0.096 | 0.097 | 0.097 | 0.0 (0.0%) | 375,685 |
28 Sep 2017 | USD | 0.098 | 0.099 | 0.097 | 0.097 | 0.097 | 0.0 (0.0%) | 2,003,424 |
27 Sep 2017 | USD | 0.098 | 0.099 | 0.096 | 0.097 | 0.097 | 0.0 (0.0%) | 1,931,546 |
26 Sep 2017 | USD | 0.097 | 0.099 | 0.097 | 0.097 | 0.097 | +0.002 (+2.11%) | 1,037,761 |
25 Sep 2017 | USD | 0.098 | 0.098 | 0.094 | 0.095 | 0.095 | +0.001 (+1.06%) | 1,718,100 |
22 Sep 2017 | USD | 0.097 | 0.097 | 0.094 | 0.094 | 0.094 | -0.003 (-3.09%) | 1,365,050 |
21 Sep 2017 | USD | 0.1 | 0.1 | 0.097 | 0.097 | 0.097 | -0.348 (-78.20%) | 3,693,337 |
20 Sep 2017 | USD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | +0.343 (+334.15%) | 0 |
19 Sep 2017 | USD | 0.105 | 0.105 | 0.102 | 0.1025 | 0.1025 | +0.003 (+2.50%) | 359,618 |
18 Sep 2017 | USD | 0.1 | 0.105 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 1,184,901 |
15 Sep 2017 | USD | 0.105 | 0.105 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 1,161,545 |
14 Sep 2017 | USD | 0.105 | 0.11 | 0.1 | 0.1 | 0.1 | -0.003 (-2.44%) | 2,439,115 |
13 Sep 2017 | USD | 0.105 | 0.107 | 0.1 | 0.1025 | 0.1025 | -0.003 (-2.38%) | 3,441,543 |
12 Sep 2017 | USD | 0.105 | 0.105 | 0.102 | 0.105 | 0.105 | +0.003 (+2.44%) | 1,149,597 |
11 Sep 2017 | USD | 0.11 | 0.11 | 0.102 | 0.1025 | 0.1025 | -0.003 (-2.38%) | 370,925 |
8 Sep 2017 | USD | 0.107 | 0.107 | 0.105 | 0.105 | 0.105 | -0.005 (-4.55%) | 1,234,030 |
7 Sep 2017 | USD | 0.11 | 0.11 | 0.105 | 0.11 | 0.11 | 0.0 (0.0%) | 1,287,335 |
6 Sep 2017 | USD | 0.11 | 0.11 | 0.102 | 0.11 | 0.11 | +0.01 (+10%) | 2,058,061 |
5 Sep 2017 | USD | 0.105 | 0.11 | 0.1 | 0.1 | 0.1 | -0.005 (-4.76%) | 1,812,758 |
4 Sep 2017 | USD | 0.11 | 0.11 | 0.105 | 0.105 | 0.105 | -0.005 (-4.55%) | 4,732,176 |
1 Sep 2017 | USD | 0.115 | 0.115 | 0.107 | 0.11 | 0.11 | 0.0 (0.0%) | 1,101,150 |
31 Aug 2017 | USD | 0.105 | 0.11 | 0.105 | 0.11 | 0.11 | +0.005 (+4.76%) | 5,312,100 |
30 Aug 2017 | USD | 0.105 | 0.11 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 1,124,358 |
29 Aug 2017 | USD | 0.11 | 0.11 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 741,730 |
28 Aug 2017 | USD | 0.105 | 0.11 | 0.102 | 0.105 | 0.105 | +0.005 (+5%) | 2,796,556 |
25 Aug 2017 | USD | 0.105 | 0.11 | 0.1 | 0.1 | 0.1 | -0.005 (-4.76%) | 2,173,874 |