Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2017 | USD | 0.007 | 0.0082 | 0.007 | 0.0075 | 0.0075 | -0.001 (-8.54%) | 1,929,212 |
7 Feb 2017 | USD | 0.007 | 0.0082 | 0.007 | 0.0082 | 0.0082 | +0.001 (+13.89%) | 3,610,908 |
6 Feb 2017 | USD | 0.0083 | 0.0083 | 0.007 | 0.0072 | 0.0072 | -0.001 (-13.25%) | 3,545,967 |
3 Feb 2017 | USD | 0.0089 | 0.009 | 0.0079 | 0.0083 | 0.0083 | -0.001 (-6.74%) | 1,201,327 |
2 Feb 2017 | USD | 0.008 | 0.009 | 0.007 | 0.0089 | 0.0089 | +0.001 (+11.25%) | 3,160,684 |
1 Feb 2017 | USD | 0.0093 | 0.0093 | 0.006 | 0.008 | 0.008 | -0.001 (-13.04%) | 5,078,358 |
31 Jan 2017 | USD | 0.0097 | 0.0101 | 0.0085 | 0.0092 | 0.0092 | -0.001 (-5.15%) | 1,324,479 |
30 Jan 2017 | USD | 0.0101 | 0.0101 | 0.0097 | 0.0097 | 0.0097 | -0 (-2.02%) | 1,689,648 |
27 Jan 2017 | USD | 0.0105 | 0.0105 | 0.009 | 0.0099 | 0.0099 | -0 (-1%) | 3,299,898 |
26 Jan 2017 | USD | 0.01 | 0.0105 | 0.0096 | 0.01 | 0.01 | 0.0 (0.0%) | 1,439,385 |
25 Jan 2017 | USD | 0.0095 | 0.01 | 0.009 | 0.01 | 0.01 | +0.001 (+5.26%) | 4,262,848 |
24 Jan 2017 | USD | 0.0107 | 0.0109 | 0.0081 | 0.0095 | 0.0095 | -0.001 (-10.38%) | 7,696,779 |
23 Jan 2017 | USD | 0.012 | 0.0125 | 0.0102 | 0.0106 | 0.0106 | -0.001 (-9.40%) | 9,331,297 |
20 Jan 2017 | USD | 0.011 | 0.0126 | 0.0108 | 0.0117 | 0.0117 | +0.001 (+4.46%) | 9,897,334 |
19 Jan 2017 | USD | 0.0106 | 0.0127 | 0.0105 | 0.0112 | 0.0112 | +0.001 (+6.67%) | 3,830,045 |
18 Jan 2017 | USD | 0.0125 | 0.0138 | 0.01 | 0.0105 | 0.0105 | -0.001 (-4.55%) | 5,913,948 |
17 Jan 2017 | USD | 0.0109 | 0.015 | 0.0092 | 0.011 | 0.011 | +0.001 (+10.00%) | 19,602,609 |
16 Jan 2017 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 0.009 | 0.0105 | 0.009 | 0.01 | 0.01 | +0.001 (+11.11%) | 6,151,039 |
12 Jan 2017 | USD | 0.01 | 0.01 | 0.0081 | 0.009 | 0.009 | -0.001 (-7.22%) | 2,185,585 |
11 Jan 2017 | USD | 0.0097 | 0.0097 | 0.009 | 0.0097 | 0.0097 | 0.0 (0.0%) | 765,853 |
10 Jan 2017 | USD | 0.01 | 0.01 | 0.008 | 0.0097 | 0.0097 | +0.001 (+6.59%) | 2,632,864 |
9 Jan 2017 | USD | 0.01 | 0.0104 | 0.0091 | 0.0091 | 0.0091 | -0 (-4.21%) | 2,482,052 |
6 Jan 2017 | USD | 0.01 | 0.0101 | 0.009 | 0.0095 | 0.0095 | -0.001 (-5.94%) | 3,932,874 |
5 Jan 2017 | USD | 0.012 | 0.012 | 0.01 | 0.0101 | 0.0101 | -0.001 (-9.01%) | 4,568,542 |
4 Jan 2017 | USD | 0.0127 | 0.0139 | 0.0111 | 0.0111 | 0.0111 | -0 (-1.77%) | 4,430,159 |
3 Jan 2017 | USD | 0.013 | 0.014 | 0.01 | 0.0113 | 0.0113 | -0.001 (-11.02%) | 7,423,801 |
2 Jan 2017 | USD | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 0.0125 | 0.014 | 0.011 | 0.0127 | 0.0127 | +0.001 (+9.48%) | 6,449,422 |
29 Dec 2016 | USD | 0.013 | 0.0149 | 0.01 | 0.0116 | 0.0116 | -0.001 (-7.20%) | 4,835,547 |