Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | USD | 0.0701 | 0.092 | 0.055 | 0.076 | 0.076 | +0.007 (+9.99%) | 1,164,981 |
7 Jun 2017 | USD | 0.055 | 0.07 | 0.05 | 0.0691 | 0.0691 | +0.014 (+25.64%) | 768,953 |
6 Jun 2017 | USD | 0.06 | 0.06 | 0.0416 | 0.055 | 0.055 | -0.005 (-8.33%) | 565,831 |
5 Jun 2017 | USD | 0.0501 | 0.07 | 0.0413 | 0.06 | 0.06 | +0.007 (+13.85%) | 1,278,357 |
2 Jun 2017 | USD | 0.0621 | 0.064 | 0.04 | 0.0527 | 0.0527 | -0.007 (-12.17%) | 425,700 |
1 Jun 2017 | USD | 0.0374 | 0.065 | 0.0355 | 0.06 | 0.06 | +0.022 (+57.89%) | 1,297,401 |
31 May 2017 | USD | 0.0235 | 0.0385 | 0.02 | 0.038 | 0.038 | +0.015 (+62.39%) | 1,004,663 |
30 May 2017 | USD | 0.0165 | 0.0234 | 0.013 | 0.0234 | 0.0234 | +0.003 (+17.00%) | 227,400 |
29 May 2017 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 14,212 |
25 May 2017 | USD | 0.0235 | 0.0235 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 50,000 |
24 May 2017 | USD | 0.0148 | 0.024 | 0.0116 | 0.02 | 0.02 | +0.004 (+21.21%) | 801,545 |
23 May 2017 | USD | 0.018 | 0.0182 | 0.016 | 0.0165 | 0.0165 | -0.002 (-10.81%) | 89,540 |
22 May 2017 | USD | 0.018 | 0.0215 | 0.018 | 0.0185 | 0.0185 | +0.001 (+4.52%) | 84,873 |
19 May 2017 | USD | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | +0 (+1.72%) | 20,000 |
18 May 2017 | USD | 0.0214 | 0.0214 | 0.0145 | 0.0174 | 0.0174 | -0.002 (-8.42%) | 667,455 |
17 May 2017 | USD | 0.0158 | 0.021 | 0.0158 | 0.019 | 0.019 | -0.002 (-11.21%) | 5,704 |
16 May 2017 | USD | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 0.0 (0.0%) | 0 |
15 May 2017 | USD | 0.0217 | 0.0219 | 0.015 | 0.0214 | 0.0214 | -0.001 (-2.28%) | 379,003 |
12 May 2017 | USD | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | +0.002 (+8.96%) | 4,400 |
11 May 2017 | USD | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | +0 (+1.01%) | 120 |
10 May 2017 | USD | 0.0205 | 0.0249 | 0.0199 | 0.0199 | 0.0199 | -0 (-0.50%) | 620,315 |
9 May 2017 | USD | 0.023 | 0.029 | 0.0199 | 0.02 | 0.02 | -0.002 (-9.09%) | 396,757 |
8 May 2017 | USD | 0.023 | 0.023 | 0.0195 | 0.022 | 0.022 | +0.002 (+10.00%) | 138,204 |
5 May 2017 | USD | 0.0258 | 0.0261 | 0.02 | 0.02 | 0.02 | -0.005 (-19.35%) | 547,749 |
4 May 2017 | USD | 0.024 | 0.0258 | 0.023 | 0.0248 | 0.0248 | -0 (-0.80%) | 81,077 |
3 May 2017 | USD | 0.0216 | 0.0258 | 0.021 | 0.025 | 0.025 | -0.002 (-7.41%) | 866,507 |
2 May 2017 | USD | 0.035 | 0.035 | 0.0216 | 0.027 | 0.027 | -0.008 (-22.86%) | 612,118 |
1 May 2017 | USD | 0.0212 | 0.0369 | 0.0212 | 0.035 | 0.035 | +0.012 (+54.19%) | 299,497 |
28 Apr 2017 | USD | 0.0213 | 0.0227 | 0.0213 | 0.0227 | 0.0227 | +0 (+0.89%) | 109,493 |