Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2017 | USD | 0.0074 | 0.0075 | 0.0067 | 0.0069 | 0.0069 | -0 (-2.82%) | 1,898,108 |
21 Mar 2017 | USD | 0.0071 | 0.0077 | 0.0071 | 0.0071 | 0.0071 | -0 (-2.74%) | 1,080,970 |
20 Mar 2017 | USD | 0.008 | 0.008 | 0.0073 | 0.0073 | 0.0073 | -0.001 (-6.41%) | 2,274,677 |
17 Mar 2017 | USD | 0.0075 | 0.008 | 0.0072 | 0.0078 | 0.0078 | +0.001 (+8.33%) | 2,541,258 |
16 Mar 2017 | USD | 0.0071 | 0.0074 | 0.0067 | 0.0072 | 0.0072 | +0 (+2.86%) | 2,746,412 |
15 Mar 2017 | USD | 0.0073 | 0.0078 | 0.0067 | 0.007 | 0.007 | -0.001 (-6.67%) | 5,089,774 |
14 Mar 2017 | USD | 0.0075 | 0.008 | 0.0073 | 0.0075 | 0.0075 | +0 (+5.63%) | 1,311,495 |
13 Mar 2017 | USD | 0.0078 | 0.0083 | 0.007 | 0.0071 | 0.0071 | +0 (+1.43%) | 984,382 |
10 Mar 2017 | USD | 0.0078 | 0.0085 | 0.007 | 0.007 | 0.007 | -0.001 (-10.26%) | 6,566,913 |
9 Mar 2017 | USD | 0.008 | 0.0085 | 0.0078 | 0.0078 | 0.0078 | -0 (-2.50%) | 618,972 |
8 Mar 2017 | USD | 0.008 | 0.009 | 0.0076 | 0.008 | 0.008 | 0.0 (0.0%) | 2,008,468 |
7 Mar 2017 | USD | 0.0085 | 0.009 | 0.008 | 0.008 | 0.008 | +0.001 (+6.67%) | 642,369 |
6 Mar 2017 | USD | 0.0091 | 0.0091 | 0.0073 | 0.0075 | 0.0075 | -0.001 (-11.76%) | 961,388 |
3 Mar 2017 | USD | 0.0095 | 0.0095 | 0.0071 | 0.0085 | 0.0085 | -0.001 (-5.56%) | 5,116,998 |
2 Mar 2017 | USD | 0.009 | 0.012 | 0.007 | 0.009 | 0.009 | +0.001 (+13.92%) | 13,080,370 |
1 Mar 2017 | USD | 0.0095 | 0.01 | 0.0077 | 0.0079 | 0.0079 | -0.001 (-9.20%) | 3,402,397 |
28 Feb 2017 | USD | 0.008 | 0.01 | 0.0072 | 0.0087 | 0.0087 | +0.001 (+16%) | 9,795,448 |
27 Feb 2017 | USD | 0.0085 | 0.0089 | 0.0072 | 0.0075 | 0.0075 | -0.001 (-15.73%) | 3,063,145 |
24 Feb 2017 | USD | 0.0123 | 0.0131 | 0.008 | 0.0089 | 0.0089 | -0.003 (-25.83%) | 9,320,403 |
23 Feb 2017 | USD | 0.0116 | 0.0148 | 0.011 | 0.012 | 0.012 | +0.001 (+4.35%) | 12,978,880 |
22 Feb 2017 | USD | 0.0078 | 0.0117 | 0.0078 | 0.0115 | 0.0115 | +0.004 (+59.72%) | 11,663,660 |
21 Feb 2017 | USD | 0.0074 | 0.0082 | 0.007 | 0.0072 | 0.0072 | -0 (-4%) | 4,302,749 |
20 Feb 2017 | USD | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.0072 | 0.0078 | 0.007 | 0.0075 | 0.0075 | +0.001 (+7.14%) | 2,699,909 |
16 Feb 2017 | USD | 0.0075 | 0.0082 | 0.0069 | 0.007 | 0.007 | -0.001 (-9.09%) | 5,913,157 |
15 Feb 2017 | USD | 0.008 | 0.008 | 0.007 | 0.0077 | 0.0077 | +0.001 (+6.94%) | 2,158,523 |
14 Feb 2017 | USD | 0.0065 | 0.008 | 0.0065 | 0.0072 | 0.0072 | +0.001 (+10.77%) | 4,116,246 |
13 Feb 2017 | USD | 0.0072 | 0.0075 | 0.0061 | 0.0065 | 0.0065 | -0.001 (-13.33%) | 8,100,305 |
10 Feb 2017 | USD | 0.0079 | 0.0079 | 0.0068 | 0.0075 | 0.0075 | +0 (+2.74%) | 1,718,430 |
9 Feb 2017 | USD | 0.0075 | 0.0079 | 0.007 | 0.0073 | 0.0073 | -0 (-2.67%) | 1,618,952 |