Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2017 | USD | 0.05 | 0.05 | 0.03 | 0.032 | 0.0313 | -0.005 (-14.67%) | 2,370,669 |
8 Dec 2017 | USD | 0.04 | 0.04 | 0.0375 | 0.0375 | 0.0367 | -0.003 (-6.25%) | 535,800 |
7 Dec 2017 | USD | 0.0431 | 0.05 | 0.038 | 0.04 | 0.0391 | -0.001 (-2.44%) | 777,698 |
6 Dec 2017 | USD | 0.045 | 0.045 | 0.041 | 0.041 | 0.0401 | -0.002 (-3.53%) | 939,823 |
5 Dec 2017 | USD | 0.044 | 0.044 | 0.0418 | 0.0425 | 0.0416 | -0.002 (-3.41%) | 867,611 |
4 Dec 2017 | USD | 0.044 | 0.045 | 0.0435 | 0.044 | 0.043 | +0.002 (+4.76%) | 1,192,766 |
1 Dec 2017 | USD | 0.045 | 0.045 | 0.042 | 0.042 | 0.0411 | -0.003 (-6.67%) | 1,281,150 |
30 Nov 2017 | USD | 0.047 | 0.049 | 0.0406 | 0.045 | 0.044 | +0.004 (+9.76%) | 1,019,169 |
29 Nov 2017 | USD | 0.043 | 0.043 | 0.04 | 0.041 | 0.0401 | -0.004 (-8.89%) | 742,465 |
28 Nov 2017 | USD | 0.05 | 0.05 | 0.0445 | 0.045 | 0.044 | +0.001 (+2.27%) | 1,083,600 |
27 Nov 2017 | USD | 0.042 | 0.045 | 0.042 | 0.044 | 0.043 | +0.002 (+4.76%) | 372,122 |
24 Nov 2017 | USD | 0.05 | 0.05 | 0.04 | 0.042 | 0.0411 | -0.006 (-12.50%) | 711,098 |
23 Nov 2017 | USD | 0.048 | 0.048 | 0.048 | 0.048 | 0.0469 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.05 | 0.05 | 0.04 | 0.048 | 0.0469 | +0.005 (+11.63%) | 250,855 |
21 Nov 2017 | USD | 0.043 | 0.05 | 0.043 | 0.043 | 0.042 | +0.003 (+7.50%) | 684,592 |
20 Nov 2017 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.0391 | 0.0 (0.0%) | 274,250 |
17 Nov 2017 | USD | 0.045 | 0.05 | 0.04 | 0.04 | 0.0391 | 0.0 (0.0%) | 230,823 |
16 Nov 2017 | USD | 0.04 | 0.04 | 0.033 | 0.04 | 0.0391 | +0.005 (+14.29%) | 1,376,000 |
15 Nov 2017 | USD | 0.035 | 0.035 | 0.03 | 0.035 | 0.0342 | 0.0 (0.0%) | 887,865 |
14 Nov 2017 | USD | 0.04 | 0.05 | 0.035 | 0.035 | 0.0342 | 0.0 (0.0%) | 1,547,148 |
13 Nov 2017 | USD | 0.04 | 0.045 | 0.035 | 0.035 | 0.0342 | -0.005 (-12.50%) | 1,733,626 |
10 Nov 2017 | USD | 0.035 | 0.05 | 0.03 | 0.04 | 0.0391 | +0.005 (+14.29%) | 1,674,447 |
9 Nov 2017 | USD | 0.05 | 0.05 | 0.034 | 0.035 | 0.0342 | +0.005 (+16.67%) | 450,069 |
8 Nov 2017 | USD | 0.028 | 0.034 | 0.028 | 0.03 | 0.0293 | 0.0 (0.0%) | 185,125 |
7 Nov 2017 | USD | 0.03 | 0.036 | 0.03 | 0.03 | 0.0293 | 0.0 (0.0%) | 315,166 |
6 Nov 2017 | USD | 0.035 | 0.035 | 0.015 | 0.03 | 0.0293 | -0.002 (-6.25%) | 155,664 |
3 Nov 2017 | USD | 0.033 | 0.033 | 0.02 | 0.032 | 0.0313 | -0.001 (-3.03%) | 214,923 |
2 Nov 2017 | USD | 0.03 | 0.035 | 0.03 | 0.033 | 0.0323 | -0.002 (-5.71%) | 268,863 |
1 Nov 2017 | USD | 0.035 | 0.035 | 0.03 | 0.035 | 0.0342 | +0.005 (+16.67%) | 385,455 |
31 Oct 2017 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.0293 | 0.0 (0.0%) | 604,250 |