Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2016 | USD | 0.0105 | 0.0125 | 0.0103 | 0.0125 | 0.0125 | +0.003 (+25%) | 3,461,852 |
27 Dec 2016 | USD | 0.0073 | 0.012 | 0.0073 | 0.01 | 0.01 | +0.003 (+33.33%) | 6,049,837 |
26 Dec 2016 | USD | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 0.008 | 0.0095 | 0.007 | 0.0075 | 0.0075 | +0.001 (+8.70%) | 4,707,466 |
22 Dec 2016 | USD | 0.0064 | 0.0098 | 0.0064 | 0.0069 | 0.0069 | +0.001 (+7.81%) | 6,643,854 |
21 Dec 2016 | USD | 0.0062 | 0.0064 | 0.0055 | 0.0064 | 0.0064 | +0 (+3.23%) | 2,394,356 |
20 Dec 2016 | USD | 0.0064 | 0.0064 | 0.0055 | 0.0062 | 0.0062 | +0 (+1.64%) | 1,965,537 |
19 Dec 2016 | USD | 0.006 | 0.0064 | 0.0057 | 0.0061 | 0.0061 | +0 (+7.02%) | 3,888,005 |
16 Dec 2016 | USD | 0.006 | 0.0067 | 0.0056 | 0.0057 | 0.0057 | +0 (+3.64%) | 1,581,652 |
15 Dec 2016 | USD | 0.0054 | 0.0055 | 0.0049 | 0.0055 | 0.0055 | +0.001 (+10.00%) | 1,657,398 |
14 Dec 2016 | USD | 0.0056 | 0.0056 | 0.005 | 0.005 | 0.005 | -0 (-7.41%) | 5,458,050 |
13 Dec 2016 | USD | 0.0059 | 0.006 | 0.0051 | 0.0054 | 0.0054 | -0 (-3.57%) | 6,364,543 |
12 Dec 2016 | USD | 0.006 | 0.01 | 0.0056 | 0.0056 | 0.0056 | 0.0 (0.0%) | 4,449,032 |
9 Dec 2016 | USD | 0.0068 | 0.007 | 0.0056 | 0.0056 | 0.0056 | -0.001 (-17.65%) | 4,385,578 |
8 Dec 2016 | USD | 0.0065 | 0.0068 | 0.006 | 0.0068 | 0.0068 | +0 (+4.62%) | 4,722,850 |
7 Dec 2016 | USD | 0.0071 | 0.008 | 0.006 | 0.0065 | 0.0065 | -0 (-4.41%) | 4,372,607 |
6 Dec 2016 | USD | 0.0064 | 0.0068 | 0.0059 | 0.0068 | 0.0068 | +0 (+4.62%) | 13,024,510 |
5 Dec 2016 | USD | 0.0075 | 0.0076 | 0.006 | 0.0065 | 0.0065 | -0.001 (-14.47%) | 9,348,246 |
2 Dec 2016 | USD | 0.008 | 0.008 | 0.0074 | 0.0076 | 0.0076 | +0 (+1.33%) | 1,267,580 |
1 Dec 2016 | USD | 0.008 | 0.008 | 0.0075 | 0.0075 | 0.0075 | 0.0 (0.0%) | 918,625 |
30 Nov 2016 | USD | 0.01 | 0.01 | 0.0065 | 0.0075 | 0.0075 | -0.003 (-25%) | 10,035,420 |
29 Nov 2016 | USD | 0.0087 | 0.0105 | 0.0087 | 0.01 | 0.01 | +0.002 (+17.65%) | 1,572,246 |
28 Nov 2016 | USD | 0.011 | 0.011 | 0.0085 | 0.0085 | 0.0085 | -0.002 (-19.05%) | 4,470,030 |
25 Nov 2016 | USD | 0.0105 | 0.011 | 0.0089 | 0.0105 | 0.0105 | +0.001 (+5%) | 911,008 |
24 Nov 2016 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 0.008 | 0.0115 | 0.008 | 0.01 | 0.01 | +0.001 (+14.94%) | 10,376,170 |
22 Nov 2016 | USD | 0.012 | 0.0124 | 0.008 | 0.0087 | 0.0087 | -0.003 (-27.50%) | 3,410,218 |
21 Nov 2016 | USD | 0.011 | 0.0149 | 0.01 | 0.012 | 0.012 | +0.001 (+9.09%) | 1,841,476 |
18 Nov 2016 | USD | 0.011 | 0.0119 | 0.0101 | 0.011 | 0.011 | 0.0 (0.0%) | 893,136 |
17 Nov 2016 | USD | 0.0103 | 0.0115 | 0.01 | 0.011 | 0.011 | +0.001 (+5.77%) | 1,701,598 |