Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2017 | USD | 0.0659 | 0.0662 | 0.0322 | 0.0374 | 0.0374 | -0.029 (-44.01%) | 1,921 |
2 Nov 2017 | USD | 0.0615 | 0.07 | 0.0254 | 0.0668 | 0.0668 | +0.005 (+8.79%) | 1,379 |
1 Nov 2017 | USD | 0.0323 | 0.0787 | 0.0322 | 0.0614 | 0.0614 | +0.029 (+89.51%) | 1,992 |
31 Oct 2017 | USD | 0.0229 | 0.1112 | 0.0228 | 0.0324 | 0.0324 | +0.009 (+40.87%) | 67,310 |
30 Oct 2017 | USD | 0.0277 | 0.0278 | 0.0226 | 0.023 | 0.023 | -0.005 (-17.56%) | 6 |
29 Oct 2017 | USD | 0.0284 | 0.0297 | 0.0269 | 0.0279 | 0.0279 | -0.001 (-1.76%) | 2 |
28 Oct 2017 | USD | 0.0263 | 0.0287 | 0.0259 | 0.0284 | 0.0284 | +0.002 (+8.40%) | 0 |
27 Oct 2017 | USD | 0.0261 | 0.0264 | 0.026 | 0.0262 | 0.0262 | -0.001 (-3.32%) | 0 |
26 Oct 2017 | USD | 0.0261 | 0.0273 | 0.026 | 0.0271 | 0.0271 | +0.001 (+3.44%) | 0 |
25 Oct 2017 | USD | 0.0276 | 0.0282 | 0.0251 | 0.0262 | 0.0262 | -0.001 (-5.07%) | 0 |
24 Oct 2017 | USD | 0.0314 | 0.0314 | 0.0258 | 0.0276 | 0.0276 | -0.004 (-12.38%) | 16 |
23 Oct 2017 | USD | 0.027 | 0.0321 | 0.0258 | 0.0315 | 0.0315 | +0.001 (+2.27%) | 122 |
21 Oct 2017 | USD | 0.03 | 0.031 | 0.0298 | 0.0308 | 0.0308 | +0.001 (+2.33%) | 529 |
20 Oct 2017 | USD | 0.0339 | 0.0361 | 0.0298 | 0.0301 | 0.0301 | -0.004 (-11.21%) | 527 |
19 Oct 2017 | USD | 0.0324 | 0.0342 | 0.0321 | 0.0339 | 0.0339 | +0.002 (+4.63%) | 19 |
18 Oct 2017 | USD | 0.0415 | 0.0923 | 0.0301 | 0.0324 | 0.0324 | -0.009 (-21.93%) | 2,151 |
17 Oct 2017 | USD | 0.0428 | 0.0429 | 0.0328 | 0.0415 | 0.0415 | -0.001 (-3.04%) | 80 |
16 Oct 2017 | USD | 0.0422 | 0.043 | 0.0413 | 0.0428 | 0.0428 | +0.001 (+1.42%) | 12 |
15 Oct 2017 | USD | 0.0346 | 0.0426 | 0.0326 | 0.0422 | 0.0422 | +0.009 (+26.73%) | 63 |
13 Oct 2017 | USD | 0.0316 | 0.0341 | 0.0314 | 0.0333 | 0.0333 | +0.002 (+5.71%) | 11 |
12 Oct 2017 | USD | 0.0307 | 0.0315 | 0.0305 | 0.0315 | 0.0315 | +0.003 (+11.70%) | 11 |
11 Oct 2017 | USD | 0.0277 | 0.0282 | 0.0275 | 0.0282 | 0.0282 | +0.001 (+1.81%) | 0 |
10 Oct 2017 | USD | 0.0278 | 0.0286 | 0.0275 | 0.0277 | 0.0277 | -0 (-0.36%) | 3 |
9 Oct 2017 | USD | 0.0268 | 0.0283 | 0.0265 | 0.0278 | 0.0278 | +0.003 (+13.93%) | 11 |
4 Oct 2017 | USD | 0.0251 | 0.0252 | 0.0243 | 0.0244 | 0.0244 | -0.001 (-2.40%) | 0 |
3 Oct 2017 | USD | 0.0249 | 0.025 | 0.0246 | 0.025 | 0.025 | +0.008 (+46.20%) | 0 |
2 Oct 2017 | USD | 0.0169 | 0.0171 | 0.0169 | 0.0171 | 0.0171 | +0 (+1.18%) | 3 |
1 Oct 2017 | USD | 0.0166 | 0.0169 | 0.0164 | 0.0169 | 0.0169 | -0.008 (-32.13%) | 3 |
30 Sep 2017 | USD | 0.0242 | 0.025 | 0.0242 | 0.0249 | 0.0249 | +0.001 (+2.89%) | 0 |
29 Sep 2017 | USD | 0.0156 | 0.0246 | 0.015 | 0.0242 | 0.0242 | +0.009 (+55.13%) | 0 |