Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2017 | USD | 0.1138 | 0.1456 | 0.112 | 0.132 | 0.132 | +0.025 (+23.13%) | 2,137,024 |
7 Mar 2017 | USD | 0.2075 | 0.222 | 0.0921 | 0.1072 | 0.1072 | -0.098 (-47.71%) | 5,648,853 |
6 Mar 2017 | USD | 0.1909 | 0.205 | 0.182 | 0.205 | 0.205 | +0.021 (+11.41%) | 2,235,675 |
3 Mar 2017 | USD | 0.182 | 0.189 | 0.16 | 0.184 | 0.184 | +0.018 (+10.84%) | 2,596,324 |
2 Mar 2017 | USD | 0.1408 | 0.167 | 0.135 | 0.166 | 0.166 | +0.026 (+18.57%) | 2,133,314 |
1 Mar 2017 | USD | 0.1393 | 0.1419 | 0.1261 | 0.14 | 0.14 | +0.005 (+4.09%) | 1,232,194 |
28 Feb 2017 | USD | 0.1288 | 0.1395 | 0.122 | 0.1345 | 0.1345 | +0.006 (+5.08%) | 738,137 |
27 Feb 2017 | USD | 0.119 | 0.128 | 0.1 | 0.128 | 0.128 | +0.009 (+7.38%) | 1,666,273 |
24 Feb 2017 | USD | 0.1115 | 0.121 | 0.11 | 0.1192 | 0.1192 | +0.009 (+8.36%) | 1,162,000 |
23 Feb 2017 | USD | 0.099 | 0.1115 | 0.083 | 0.11 | 0.11 | +0.01 (+10%) | 1,768,362 |
22 Feb 2017 | USD | 0.1 | 0.114 | 0.075 | 0.1 | 0.1 | +0.008 (+8.70%) | 4,532,847 |
21 Feb 2017 | USD | 0.03 | 0.225 | 0.03 | 0.092 | 0.092 | +0.066 (+256.59%) | 15,095,359 |
20 Feb 2017 | USD | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.0225 | 0.03 | 0.0225 | 0.0258 | 0.0258 | +0.002 (+7.50%) | 275,396 |
16 Feb 2017 | USD | 0.0249 | 0.0249 | 0.024 | 0.024 | 0.024 | +0.001 (+3.90%) | 601,010 |
15 Feb 2017 | USD | 0.028 | 0.028 | 0.0231 | 0.0231 | 0.0231 | -0 (-1.70%) | 2,257 |
14 Feb 2017 | USD | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0 (0.0%) | 11,695 |
13 Feb 2017 | USD | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0 (0.0%) | 2,522 |
10 Feb 2017 | USD | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0 (0.0%) | 4,000 |
9 Feb 2017 | USD | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | -0.005 (-17.54%) | 6,650 |
8 Feb 2017 | USD | 0.026 | 0.0285 | 0.026 | 0.0285 | 0.0285 | 0.0 (0.0%) | 750 |
7 Feb 2017 | USD | 0.026 | 0.0285 | 0.0246 | 0.0285 | 0.0285 | +0.004 (+14%) | 11,401 |
6 Feb 2017 | USD | 0.0267 | 0.0267 | 0.025 | 0.025 | 0.025 | 0.0 (0.0%) | 400 |
3 Feb 2017 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | 0.0 (0.0%) | 20,425 |
2 Feb 2017 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | 0.0 (0.0%) | 29,000 |
1 Feb 2017 | USD | 0.0222 | 0.025 | 0.0222 | 0.025 | 0.025 | +0.004 (+19.05%) | 62,000 |
31 Jan 2017 | USD | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0.0 (0.0%) | 0 |
30 Jan 2017 | USD | 0.02 | 0.021 | 0.02 | 0.021 | 0.021 | +0.001 (+5%) | 501,853 |
27 Jan 2017 | USD | 0.021 | 0.021 | 0.02 | 0.02 | 0.02 | -0.001 (-4.76%) | 5,150 |
26 Jan 2017 | USD | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0.0 (0.0%) | 0 |