Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | USD | 0.0107 | 0.0141 | 0.0094 | 0.0108 | 0.0108 | +0 (+0.93%) | 1,778 |
3 Sep 2017 | USD | 0.0102 | 0.0119 | 0.01 | 0.0107 | 0.0107 | +0.001 (+4.90%) | 644 |
2 Sep 2017 | USD | 0.0123 | 0.0125 | 0.01 | 0.0102 | 0.0102 | -0.002 (-14.29%) | 1,032 |
1 Sep 2017 | USD | 0.0142 | 0.0142 | 0.0118 | 0.0119 | 0.0119 | -0.002 (-16.20%) | 1,273 |
31 Aug 2017 | USD | 0.013 | 0.0153 | 0.0104 | 0.0142 | 0.0142 | +0.001 (+8.40%) | 772 |
30 Aug 2017 | USD | 0.0128 | 0.014 | 0.0092 | 0.0131 | 0.0131 | +0 (+2.34%) | 1,851 |
29 Aug 2017 | USD | 0.0163 | 0.0173 | 0.0124 | 0.0128 | 0.0128 | -0.003 (-20.99%) | 1,023 |
28 Aug 2017 | USD | 0.0268 | 0.0268 | 0.015 | 0.0162 | 0.0162 | -0.011 (-39.55%) | 2,351 |
27 Aug 2017 | USD | 0.0185 | 0.032 | 0.0126 | 0.0268 | 0.0268 | +0.008 (+45.65%) | 7,986 |
26 Aug 2017 | USD | 0.0096 | 0.0253 | 0.0096 | 0.0184 | 0.0184 | +0.009 (+91.67%) | 3,901 |
25 Aug 2017 | USD | 0.0102 | 0.0127 | 0.0076 | 0.0096 | 0.0096 | -0.001 (-5.88%) | 1,111 |
24 Aug 2017 | USD | 0.0117 | 0.0136 | 0.0101 | 0.0102 | 0.0102 | -0.002 (-12.82%) | 1,053 |
23 Aug 2017 | USD | 0.0091 | 0.0174 | 0.0089 | 0.0117 | 0.0117 | +0.003 (+28.57%) | 2,475 |
22 Aug 2017 | USD | 0.0124 | 0.0138 | 0.0091 | 0.0091 | 0.0091 | -0.003 (-26.61%) | 970 |
21 Aug 2017 | USD | 0.0139 | 0.0151 | 0.0104 | 0.0124 | 0.0124 | -0.002 (-11.43%) | 907 |
20 Aug 2017 | USD | 0.0157 | 0.0162 | 0.0128 | 0.014 | 0.014 | -0.002 (-11.39%) | 630 |
19 Aug 2017 | USD | 0.0136 | 0.0183 | 0.0116 | 0.0158 | 0.0158 | +0.002 (+16.18%) | 1,548 |
18 Aug 2017 | USD | 0.0188 | 0.0189 | 0.0113 | 0.0136 | 0.0136 | -0.005 (-28.04%) | 1,044 |
17 Aug 2017 | USD | 0.02 | 0.0224 | 0.0176 | 0.0189 | 0.0189 | -0.001 (-5.50%) | 3,666 |
16 Aug 2017 | USD | 0.0225 | 0.0227 | 0.0181 | 0.02 | 0.02 | -0.003 (-11.11%) | 1,510 |
15 Aug 2017 | USD | 0.0188 | 0.0295 | 0.0179 | 0.0225 | 0.0225 | +0.004 (+19.68%) | 1,394 |
14 Aug 2017 | USD | 0.0279 | 0.0335 | 0.0179 | 0.0188 | 0.0188 | -0.009 (-32.62%) | 2,471 |
13 Aug 2017 | USD | 0.0297 | 0.0348 | 0.0168 | 0.0279 | 0.0279 | -0.002 (-6.38%) | 5,408 |
12 Aug 2017 | USD | 0.0292 | 0.0384 | 0.0262 | 0.0298 | 0.0298 | +0.001 (+2.05%) | 3,843 |
11 Aug 2017 | USD | 0.0316 | 0.0407 | 0.0268 | 0.0292 | 0.0292 | -0.003 (-8.18%) | 2,875 |
10 Aug 2017 | USD | 0.0253 | 0.0453 | 0.0253 | 0.0318 | 0.0318 | +0.006 (+25.69%) | 10,354 |
9 Aug 2017 | USD | 0.0325 | 0.0325 | 0.0237 | 0.0253 | 0.0253 | -0.007 (-22.39%) | 5,721 |
8 Aug 2017 | USD | 0.0348 | 0.0461 | 0.03 | 0.0326 | 0.0326 | -0.002 (-6.32%) | 11,217 |
7 Aug 2017 | USD | 0.0494 | 0.0496 | 0.0313 | 0.0348 | 0.0348 | -0.015 (-29.84%) | 13,843 |
6 Aug 2017 | USD | 0.0413 | 0.0669 | 0.0395 | 0.0496 | 0.0496 | +0.008 (+20.10%) | 29,208 |