Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2016 | USD | 0.048 | 0.051 | 0.048 | 0.05 | 0.05 | -0.01 (-16.67%) | 4,505 |
9 Aug 2016 | USD | 0.045 | 0.06 | 0.045 | 0.06 | 0.06 | +0.015 (+33.33%) | 18,950 |
8 Aug 2016 | USD | 0.045 | 0.0485 | 0.045 | 0.045 | 0.045 | -0.013 (-22.41%) | 1,600 |
5 Aug 2016 | USD | 0.0583 | 0.06 | 0.058 | 0.058 | 0.058 | -0.002 (-3.33%) | 3,965 |
4 Aug 2016 | USD | 0.043 | 0.06 | 0.041 | 0.06 | 0.06 | +0.015 (+31.87%) | 56,900 |
3 Aug 2016 | USD | 0.043 | 0.0469 | 0.043 | 0.0455 | 0.0455 | +0.003 (+5.81%) | 1,154 |
2 Aug 2016 | USD | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 0.0 (0.0%) | 0 |
1 Aug 2016 | USD | 0.05 | 0.05 | 0.043 | 0.043 | 0.043 | -0 (-0.69%) | 24,877 |
29 Jul 2016 | USD | 0.0433 | 0.0433 | 0.0433 | 0.0433 | 0.0433 | 0.0 (0.0%) | 4,300 |
28 Jul 2016 | USD | 0.0517 | 0.0517 | 0.0433 | 0.0433 | 0.0433 | +0 (+0.46%) | 1,110 |
27 Jul 2016 | USD | 0.0515 | 0.057 | 0.043 | 0.0431 | 0.0431 | -0.001 (-2.05%) | 131,613 |
26 Jul 2016 | USD | 0.0432 | 0.044 | 0.043 | 0.044 | 0.044 | -0.006 (-12%) | 129,785 |
25 Jul 2016 | USD | 0.0331 | 0.058 | 0.0331 | 0.05 | 0.05 | -0.007 (-12.28%) | 52,257 |
22 Jul 2016 | USD | 0.0431 | 0.057 | 0.0431 | 0.057 | 0.057 | +0.011 (+23.91%) | 9,100 |
21 Jul 2016 | USD | 0.0465 | 0.0465 | 0.046 | 0.046 | 0.046 | +0.002 (+4.55%) | 1,700 |
20 Jul 2016 | USD | 0.0467 | 0.059 | 0.0431 | 0.044 | 0.044 | -0.011 (-20%) | 6,626 |
19 Jul 2016 | USD | 0.0491 | 0.055 | 0.0431 | 0.055 | 0.055 | +0.005 (+10%) | 10,500 |
18 Jul 2016 | USD | 0.055 | 0.055 | 0.05 | 0.05 | 0.05 | -0.005 (-9.09%) | 33,550 |
15 Jul 2016 | USD | 0.0431 | 0.057 | 0.0431 | 0.055 | 0.055 | +0.005 (+10%) | 29,319 |
14 Jul 2016 | USD | 0.045 | 0.057 | 0.045 | 0.05 | 0.05 | +0.005 (+10.86%) | 21,805 |
13 Jul 2016 | USD | 0.0455 | 0.058 | 0.0451 | 0.0451 | 0.0451 | +0 (+0.22%) | 3,300 |
12 Jul 2016 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | -0.01 (-18.18%) | 1,100 |
11 Jul 2016 | USD | 0.046 | 0.057 | 0.046 | 0.055 | 0.055 | +0.009 (+19.57%) | 75,427 |
8 Jul 2016 | USD | 0.046 | 0.052 | 0.046 | 0.046 | 0.046 | -0.002 (-4.17%) | 7,296 |
7 Jul 2016 | USD | 0.046 | 0.0488 | 0.046 | 0.048 | 0.048 | +0.002 (+4.35%) | 3,025 |
6 Jul 2016 | USD | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | -0.002 (-4.37%) | 475 |
5 Jul 2016 | USD | 0.0461 | 0.058 | 0.0461 | 0.0481 | 0.0481 | -0.01 (-17.07%) | 15,500 |
4 Jul 2016 | USD | 0.058 | 0.058 | 0.058 | 0.058 | 0.058 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 0.058 | 0.058 | 0.058 | 0.058 | 0.058 | 0.0 (0.0%) | 25,389 |
30 Jun 2016 | USD | 0.052 | 0.058 | 0.046 | 0.058 | 0.058 | +0.008 (+16%) | 6,000 |