Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | USD | 0.027 | 0.03 | 0.0225 | 0.0225 | 0.0225 | -0.004 (-16.67%) | 60,318 |
26 Apr 2017 | USD | 0.0285 | 0.0285 | 0.027 | 0.027 | 0.027 | +0.004 (+18.94%) | 80,021 |
25 Apr 2017 | USD | 0.0226 | 0.0259 | 0.0226 | 0.0227 | 0.0227 | -0.003 (-12.02%) | 154,537 |
24 Apr 2017 | USD | 0.027 | 0.0307 | 0.0258 | 0.0258 | 0.0258 | -0.008 (-24.12%) | 178,313 |
21 Apr 2017 | USD | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 0.0 (0.0%) | 0 |
20 Apr 2017 | USD | 0.033 | 0.034 | 0.033 | 0.034 | 0.034 | 0.0 (0.0%) | 19,808 |
19 Apr 2017 | USD | 0.0263 | 0.034 | 0.0263 | 0.034 | 0.034 | -0.001 (-2.86%) | 4,289 |
18 Apr 2017 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | -0.002 (-4.11%) | 20,080 |
17 Apr 2017 | USD | 0.0369 | 0.0369 | 0.0365 | 0.0365 | 0.0365 | +0.004 (+14.06%) | 8,259 |
14 Apr 2017 | USD | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.0374 | 0.038 | 0.0316 | 0.032 | 0.032 | -0.005 (-14.44%) | 40,699 |
12 Apr 2017 | USD | 0.0325 | 0.0374 | 0.0319 | 0.0374 | 0.0374 | +0.006 (+20.65%) | 130,719 |
11 Apr 2017 | USD | 0.025 | 0.032 | 0.025 | 0.031 | 0.031 | +0.004 (+14.81%) | 375,300 |
10 Apr 2017 | USD | 0.024 | 0.027 | 0.02 | 0.027 | 0.027 | +0.003 (+13.45%) | 683,908 |
7 Apr 2017 | USD | 0.0269 | 0.0269 | 0.0238 | 0.0238 | 0.0238 | -0.003 (-11.85%) | 71,894 |
6 Apr 2017 | USD | 0.027 | 0.034 | 0.027 | 0.027 | 0.027 | +0.002 (+8%) | 11,906 |
5 Apr 2017 | USD | 0.025 | 0.025 | 0.0233 | 0.025 | 0.025 | 0.0 (0.0%) | 156,900 |
4 Apr 2017 | USD | 0.027 | 0.0289 | 0.0227 | 0.025 | 0.025 | -0.002 (-7.41%) | 170,353 |
3 Apr 2017 | USD | 0.029 | 0.029 | 0.0265 | 0.027 | 0.027 | -0.001 (-1.82%) | 260,286 |
31 Mar 2017 | USD | 0.0349 | 0.0349 | 0.0275 | 0.0275 | 0.0275 | +0.001 (+1.85%) | 19,500 |
30 Mar 2017 | USD | 0.03 | 0.034 | 0.0258 | 0.027 | 0.027 | -0.002 (-6.90%) | 220,943 |
29 Mar 2017 | USD | 0.035 | 0.035 | 0.0288 | 0.029 | 0.029 | -0.006 (-17.14%) | 139,615 |
28 Mar 2017 | USD | 0.0311 | 0.035 | 0.029 | 0.035 | 0.035 | -0.004 (-10.03%) | 205,690 |
27 Mar 2017 | USD | 0.0307 | 0.0389 | 0.03 | 0.0389 | 0.0389 | +0.009 (+28.81%) | 61,160 |
24 Mar 2017 | USD | 0.0399 | 0.0399 | 0.0302 | 0.0302 | 0.0302 | -0.002 (-7.08%) | 174,511 |
23 Mar 2017 | USD | 0.036 | 0.036 | 0.0325 | 0.0325 | 0.0325 | -0.009 (-22.62%) | 50,090 |
22 Mar 2017 | USD | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 0.0 (0.0%) | 114,967 |
21 Mar 2017 | USD | 0.037 | 0.0448 | 0.037 | 0.042 | 0.042 | +0.003 (+7.69%) | 52,957 |
20 Mar 2017 | USD | 0.0399 | 0.0399 | 0.034 | 0.039 | 0.039 | +0.001 (+2.63%) | 293,444 |
17 Mar 2017 | USD | 0.0313 | 0.038 | 0.028 | 0.038 | 0.038 | -0.002 (-4.28%) | 1,309,098 |