Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2016 | USD | 0.0325 | 0.0348 | 0.03 | 0.03 | 0.03 | -0.002 (-6.54%) | 27,082 |
13 Dec 2016 | USD | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0 (0.0%) | 0 |
12 Dec 2016 | USD | 0.031 | 0.0321 | 0.031 | 0.0321 | 0.0321 | +0.002 (+7.00%) | 9,500 |
9 Dec 2016 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.004 (+17.65%) | 200 |
8 Dec 2016 | USD | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0 (0.0%) | 0 |
7 Dec 2016 | USD | 0.0315 | 0.0399 | 0.0255 | 0.0255 | 0.0255 | -0.006 (-19.05%) | 5,728 |
6 Dec 2016 | USD | 0.0406 | 0.0406 | 0.0315 | 0.0315 | 0.0315 | +0.001 (+1.61%) | 17,742 |
5 Dec 2016 | USD | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | +0.001 (+1.64%) | 3,230 |
2 Dec 2016 | USD | 0.0305 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | -0.002 (-4.69%) | 165 |
1 Dec 2016 | USD | 0.0347 | 0.0347 | 0.0305 | 0.032 | 0.032 | -0.008 (-20.40%) | 540,260 |
30 Nov 2016 | USD | 0.0399 | 0.0402 | 0.0399 | 0.0402 | 0.0402 | +0.01 (+33.55%) | 7,500 |
29 Nov 2016 | USD | 0.0419 | 0.0419 | 0.0301 | 0.0301 | 0.0301 | -0.004 (-10.68%) | 261,000 |
28 Nov 2016 | USD | 0.0415 | 0.05 | 0.0337 | 0.0337 | 0.0337 | -0.017 (-33.92%) | 5,598 |
25 Nov 2016 | USD | 0.0311 | 0.057 | 0.0311 | 0.051 | 0.051 | +0.02 (+64.52%) | 9,978 |
24 Nov 2016 | USD | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 0.035 | 0.065 | 0.0221 | 0.031 | 0.031 | +0.007 (+27.57%) | 236,115 |
22 Nov 2016 | USD | 0.04 | 0.04 | 0.0243 | 0.0243 | 0.0243 | -0.006 (-19.00%) | 120,000 |
21 Nov 2016 | USD | 0.045 | 0.06 | 0.03 | 0.03 | 0.03 | -0.017 (-35.48%) | 848,511 |
18 Nov 2016 | USD | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | +0.017 (+55.00%) | 500 |
17 Nov 2016 | USD | 0.0338 | 0.0338 | 0.03 | 0.03 | 0.03 | -0.01 (-25%) | 2,500 |
16 Nov 2016 | USD | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.0 (0.0%) | 532,490 |
15 Nov 2016 | USD | 0.04 | 0.04 | 0.036 | 0.04 | 0.04 | -0.002 (-4.76%) | 35,253 |
14 Nov 2016 | USD | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 0.0 (0.0%) | 200 |
11 Nov 2016 | USD | 0.0395 | 0.042 | 0.0389 | 0.042 | 0.042 | +0.012 (+40.00%) | 25,485 |
10 Nov 2016 | USD | 0.031 | 0.031 | 0.03 | 0.03 | 0.03 | -0.01 (-25%) | 360,000 |
9 Nov 2016 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 7,000 |
8 Nov 2016 | USD | 0.0417 | 0.0438 | 0.04 | 0.04 | 0.04 | -0.008 (-16.14%) | 2,800 |
7 Nov 2016 | USD | 0.04 | 0.05 | 0.04 | 0.0477 | 0.0477 | -0.002 (-4.60%) | 7,483 |
4 Nov 2016 | USD | 0.0415 | 0.05 | 0.04 | 0.05 | 0.05 | +0.011 (+26.58%) | 22,628 |
3 Nov 2016 | USD | 0.0313 | 0.0415 | 0.022 | 0.0395 | 0.0395 | +0.006 (+17.56%) | 1,176,827 |