Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2016 | USD | 0.0325 | 0.036 | 0.0247 | 0.0247 | 0.0247 | -0.01 (-29.43%) | 26,700 |
27 Dec 2016 | USD | 0.027 | 0.035 | 0.027 | 0.035 | 0.035 | +0.005 (+16.67%) | 1,100 |
26 Dec 2016 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.002 (-6.83%) | 0 |
22 Dec 2016 | USD | 0.0302 | 0.0322 | 0.0302 | 0.0322 | 0.0322 | +0.003 (+11.03%) | 3,794 |
21 Dec 2016 | USD | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | +0 (+0.69%) | 5,000 |
20 Dec 2016 | USD | 0.0274 | 0.039 | 0.0274 | 0.0288 | 0.0288 | +0.002 (+8.27%) | 26,355 |
19 Dec 2016 | USD | 0.05 | 0.05 | 0.0266 | 0.0266 | 0.0266 | -0.023 (-46.69%) | 5,500 |
16 Dec 2016 | USD | 0.05 | 0.05 | 0.0499 | 0.0499 | 0.0499 | +0.023 (+88.30%) | 20,000 |
15 Dec 2016 | USD | 0.057 | 0.057 | 0.025 | 0.0265 | 0.0265 | -0.028 (-51.02%) | 21,407 |
14 Dec 2016 | USD | 0.0541 | 0.0541 | 0.0541 | 0.0541 | 0.0541 | +0.004 (+8.20%) | 700 |
13 Dec 2016 | USD | 0.04 | 0.057 | 0.0392 | 0.05 | 0.05 | -0.002 (-4.21%) | 16,833 |
12 Dec 2016 | USD | 0.0522 | 0.0522 | 0.0495 | 0.0522 | 0.0522 | +0.003 (+6.10%) | 5,745 |
9 Dec 2016 | USD | 0.047 | 0.066 | 0.047 | 0.0492 | 0.0492 | -0.013 (-20.26%) | 108,250 |
8 Dec 2016 | USD | 0.051 | 0.0617 | 0.0506 | 0.0617 | 0.0617 | -0.008 (-11.86%) | 17,890 |
7 Dec 2016 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | +0.008 (+12.90%) | 10,000 |
6 Dec 2016 | USD | 0.06 | 0.07 | 0.06 | 0.062 | 0.062 | +0.007 (+12.12%) | 13,925 |
5 Dec 2016 | USD | 0.0553 | 0.0553 | 0.0553 | 0.0553 | 0.0553 | -0.004 (-7.37%) | 250 |
2 Dec 2016 | USD | 0.085 | 0.085 | 0.0577 | 0.0597 | 0.0597 | +0.004 (+6.42%) | 13,499 |
1 Dec 2016 | USD | 0.0561 | 0.0561 | 0.0561 | 0.0561 | 0.0561 | -0.006 (-9.37%) | 10,000 |
30 Nov 2016 | USD | 0.065 | 0.0659 | 0.0582 | 0.0619 | 0.0619 | -0.005 (-7.61%) | 50,396 |
29 Nov 2016 | USD | 0.0618 | 0.067 | 0.0618 | 0.067 | 0.067 | +0.005 (+8.06%) | 12,800 |
28 Nov 2016 | USD | 0.0659 | 0.0782 | 0.0619 | 0.062 | 0.062 | -0.018 (-22.79%) | 7,970 |
25 Nov 2016 | USD | 0.07 | 0.0803 | 0.07 | 0.0803 | 0.0803 | +0.01 (+14.71%) | 1,200 |
24 Nov 2016 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | +0.004 (+6.71%) | 0 |
23 Nov 2016 | USD | 0.08 | 0.089 | 0.0617 | 0.0656 | 0.0656 | +0.006 (+9.33%) | 616,694 |
22 Nov 2016 | USD | 0.06 | 0.0633 | 0.05 | 0.06 | 0.06 | +0.002 (+3.45%) | 62,680 |
21 Nov 2016 | USD | 0.066 | 0.072 | 0.05 | 0.058 | 0.058 | -0.007 (-10.77%) | 83,472 |
18 Nov 2016 | USD | 0.0751 | 0.081 | 0.0579 | 0.065 | 0.065 | -0.01 (-13.68%) | 66,541 |
17 Nov 2016 | USD | 0.12 | 0.12 | 0.073 | 0.0753 | 0.0753 | -0.005 (-5.88%) | 416,025 |