Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2018 | USD | 0.199 | 0.25 | 0.18 | 0.18 | 0.18 | -0.02 (-10%) | 77,304 |
4 Jan 2018 | USD | 0.1384 | 0.2 | 0.12 | 0.2 | 0.2 | +0.069 (+52.67%) | 54,689 |
3 Jan 2018 | USD | 0.12 | 0.14 | 0.12 | 0.131 | 0.131 | -0.009 (-6.43%) | 27,300 |
2 Jan 2018 | USD | 0.239 | 0.239 | 0.05 | 0.14 | 0.14 | -0.1 (-41.67%) | 304,239 |
1 Jan 2018 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.1631 | 0.24 | 0.14 | 0.24 | 0.24 | +0.07 (+41.18%) | 109,978 |
28 Dec 2017 | USD | 0.14 | 0.17 | 0.12 | 0.17 | 0.17 | +0.02 (+13.33%) | 99,197 |
27 Dec 2017 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.045 (+42.86%) | 72,075 |
26 Dec 2017 | USD | 0.085 | 0.149 | 0.085 | 0.105 | 0.105 | +0.015 (+16.67%) | 268,381 |
25 Dec 2017 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.076 | 0.09 | 0.076 | 0.09 | 0.09 | +0.017 (+23.46%) | 11,111 |
21 Dec 2017 | USD | 0.0774 | 0.0774 | 0.0729 | 0.0729 | 0.0729 | -0.017 (-19.00%) | 573 |
20 Dec 2017 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.001 (-0.88%) | 1,081 |
19 Dec 2017 | USD | 0.06 | 0.1 | 0.06 | 0.0908 | 0.0908 | +0.031 (+51.33%) | 94,309 |
18 Dec 2017 | USD | 0.035 | 0.06 | 0.035 | 0.06 | 0.06 | +0.003 (+4.35%) | 3,118 |
15 Dec 2017 | USD | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0 (0.0%) | 0 |
14 Dec 2017 | USD | 0.035 | 0.0575 | 0.035 | 0.0575 | 0.0575 | +0.003 (+4.55%) | 1,829 |
13 Dec 2017 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 0.0 (0.0%) | 5,001 |
12 Dec 2017 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | +0.02 (+57.14%) | 1,000 |
11 Dec 2017 | USD | 0.055 | 0.055 | 0.035 | 0.035 | 0.035 | -0.01 (-22.22%) | 17,111 |
8 Dec 2017 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | +0.005 (+12.50%) | 5,000 |
7 Dec 2017 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.01 (+33.33%) | 10,000 |
6 Dec 2017 | USD | 0.04 | 0.04 | 0.0289 | 0.03 | 0.03 | -0.01 (-25%) | 41,000 |
5 Dec 2017 | USD | 0.045 | 0.05 | 0.0389 | 0.04 | 0.04 | -0.02 (-33.77%) | 80,851 |
4 Dec 2017 | USD | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 0.0 (0.0%) | 0 |
1 Dec 2017 | USD | 0.05 | 0.0604 | 0.045 | 0.0604 | 0.0604 | +0.003 (+5.41%) | 11,200 |
30 Nov 2017 | USD | 0.0665 | 0.0665 | 0.0573 | 0.0573 | 0.0573 | -0.013 (-18.61%) | 12,000 |
29 Nov 2017 | USD | 0.0704 | 0.0704 | 0.0704 | 0.0704 | 0.0704 | -0.005 (-6.13%) | 500 |
28 Nov 2017 | USD | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 (0.0%) | 0 |
27 Nov 2017 | USD | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 (0.0%) | 0 |