Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2017 | USD | 0.0569 | 0.0598 | 0.0569 | 0.0598 | 5.98 | 0.0 (0.0%) | 648 |
14 Sep 2017 | USD | 0.06 | 0.06 | 0.0598 | 0.0598 | 5.98 | +0.008 (+14.78%) | 15,000 |
13 Sep 2017 | USD | 0.0648 | 0.0648 | 0.0521 | 0.0521 | 5.21 | +0.022 (+73.67%) | 6,499 |
12 Sep 2017 | USD | 0.0412 | 0.0412 | 0.03 | 0.03 | 3 | -0.04 (-57.02%) | 12,100 |
11 Sep 2017 | USD | 0.0163 | 0.0698 | 0.014 | 0.0698 | 6.98 | +0.045 (+179.20%) | 70,154 |
8 Sep 2017 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 2.5 | 0.0 (0.0%) | 0 |
7 Sep 2017 | USD | 0.0196 | 0.025 | 0.0196 | 0.025 | 2.5 | +0.005 (+25%) | 21,900 |
6 Sep 2017 | USD | 0.0251 | 0.0251 | 0.02 | 0.02 | 2 | -0.005 (-20%) | 640,779 |
5 Sep 2017 | USD | 0.0256 | 0.0256 | 0.025 | 0.025 | 2.5 | -0 (-0.79%) | 96,000 |
4 Sep 2017 | USD | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 2.52 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.0251 | 0.0252 | 0.0251 | 0.0252 | 2.52 | -0.005 (-16%) | 6,896 |
31 Aug 2017 | USD | 0.0485 | 0.0485 | 0.03 | 0.03 | 3 | 0.0 (0.0%) | 31,125 |
30 Aug 2017 | USD | 0.025 | 0.042 | 0.025 | 0.03 | 3 | +0.009 (+39.53%) | 75,359 |
29 Aug 2017 | USD | 0.025 | 0.025 | 0.0215 | 0.0215 | 2.15 | -0.001 (-2.27%) | 5,795 |
28 Aug 2017 | USD | 0.022 | 0.022 | 0.022 | 0.022 | 2.2 | 0.0 (0.0%) | 0 |
25 Aug 2017 | USD | 0.025 | 0.025 | 0.022 | 0.022 | 2.2 | -0.001 (-3.93%) | 92,000 |
24 Aug 2017 | USD | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 2.29 | -0.002 (-8.40%) | 377 |
23 Aug 2017 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 2.5 | 0.0 (0.0%) | 0 |
22 Aug 2017 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 2.5 | 0.0 (0.0%) | 0 |
21 Aug 2017 | USD | 0.027 | 0.027 | 0.0227 | 0.025 | 2.5 | +0.001 (+5.04%) | 60,000 |
18 Aug 2017 | USD | 0.025 | 0.025 | 0.0221 | 0.0238 | 2.38 | -0.001 (-4.80%) | 502,400 |
17 Aug 2017 | USD | 0.025 | 0.025 | 0.0235 | 0.025 | 2.5 | -0.005 (-16.67%) | 231,400 |
16 Aug 2017 | USD | 0.03 | 0.0329 | 0.03 | 0.03 | 3 | 0.0 (0.0%) | 33,200 |
15 Aug 2017 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 3 | +0.004 (+15.38%) | 97,000 |
14 Aug 2017 | USD | 0.034 | 0.034 | 0.026 | 0.026 | 2.6 | -0.011 (-30.67%) | 135,700 |
11 Aug 2017 | USD | 0.0201 | 0.0375 | 0.0201 | 0.0375 | 3.75 | -0.001 (-1.32%) | 1,300 |
10 Aug 2017 | USD | 0.0359 | 0.038 | 0.0355 | 0.038 | 3.8 | +0.007 (+21.79%) | 22,200 |
9 Aug 2017 | USD | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 3.12 | 0.0 (0.0%) | 0 |
8 Aug 2017 | USD | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 3.12 | 0.0 (0.0%) | 0 |
7 Aug 2017 | USD | 0.03 | 0.039 | 0.03 | 0.0312 | 3.12 | +0.001 (+4%) | 31,622 |