Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | USD | 0.01 | 0.0102 | 0.01 | 0.01 | 0.2 | -0.001 (-9.91%) | 1,095 |
31 Aug 2017 | USD | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.222 | -0.001 (-6.72%) | 5,017 |
30 Aug 2017 | USD | 0.01 | 0.0119 | 0.01 | 0.0119 | 0.238 | +0.002 (+19%) | 507,350 |
29 Aug 2017 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.2 | -0.001 (-4.76%) | 77,123 |
28 Aug 2017 | USD | 0.01 | 0.011 | 0.0095 | 0.0105 | 0.21 | +0.001 (+5%) | 134,104 |
25 Aug 2017 | USD | 0.0092 | 0.01 | 0.0086 | 0.01 | 0.2 | 0.0 (0.0%) | 59,174 |
24 Aug 2017 | USD | 0.01 | 0.01 | 0.009 | 0.01 | 0.2 | 0.0 (0.0%) | 242,912 |
23 Aug 2017 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.2 | 0.0 (0.0%) | 101,234 |
22 Aug 2017 | USD | 0.011 | 0.011 | 0.0095 | 0.01 | 0.2 | -0.002 (-16.67%) | 180,026 |
21 Aug 2017 | USD | 0.01 | 0.012 | 0.01 | 0.012 | 0.24 | +0.002 (+20%) | 250,061 |
18 Aug 2017 | USD | 0.01 | 0.0105 | 0.0095 | 0.01 | 0.2 | 0.0 (0.0%) | 681,165 |
17 Aug 2017 | USD | 0.011 | 0.011 | 0.01 | 0.01 | 0.2 | -0.001 (-9.09%) | 224,019 |
16 Aug 2017 | USD | 0.011 | 0.0119 | 0.011 | 0.011 | 0.22 | 0.0 (0.0%) | 157,361 |
15 Aug 2017 | USD | 0.012 | 0.0125 | 0.011 | 0.011 | 0.22 | -0.001 (-8.33%) | 344,567 |
14 Aug 2017 | USD | 0.0114 | 0.012 | 0.0102 | 0.012 | 0.24 | +0.001 (+9.09%) | 338,212 |
11 Aug 2017 | USD | 0.01 | 0.0125 | 0.01 | 0.011 | 0.22 | +0.001 (+6.80%) | 1,943,052 |
10 Aug 2017 | USD | 0.0102 | 0.0121 | 0.0102 | 0.0103 | 0.206 | -0.001 (-11.97%) | 1,032,050 |
9 Aug 2017 | USD | 0.01 | 0.015 | 0.01 | 0.0117 | 0.234 | -0.001 (-9.30%) | 322,900 |
8 Aug 2017 | USD | 0.013 | 0.013 | 0.0113 | 0.0129 | 0.258 | -0 (-0.77%) | 296,947 |
7 Aug 2017 | USD | 0.0131 | 0.015 | 0.013 | 0.013 | 0.26 | +0.001 (+7.44%) | 145,037 |
4 Aug 2017 | USD | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.242 | -0.001 (-6.92%) | 390,833 |
3 Aug 2017 | USD | 0.012 | 0.013 | 0.012 | 0.013 | 0.26 | +0.001 (+9.24%) | 284,195 |
2 Aug 2017 | USD | 0.013 | 0.0132 | 0.0103 | 0.0119 | 0.238 | -0.001 (-7.75%) | 490,012 |
1 Aug 2017 | USD | 0.0129 | 0.0129 | 0.0123 | 0.0129 | 0.258 | -0 (-0.77%) | 180,001 |
31 Jul 2017 | USD | 0.0113 | 0.013 | 0.0113 | 0.013 | 0.26 | 0.0 (0.0%) | 48,858 |
28 Jul 2017 | USD | 0.0116 | 0.014 | 0.0116 | 0.013 | 0.26 | -0.001 (-5.80%) | 262,395 |
27 Jul 2017 | USD | 0.014 | 0.014 | 0.0102 | 0.0138 | 0.276 | +0.003 (+27.78%) | 653,135 |
26 Jul 2017 | USD | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.216 | 0.0 (0.0%) | 0 |
25 Jul 2017 | USD | 0.0106 | 0.0115 | 0.0102 | 0.0108 | 0.216 | -0.001 (-6.90%) | 200,163 |
24 Jul 2017 | USD | 0.0103 | 0.013 | 0.0103 | 0.0116 | 0.232 | +0.002 (+14.85%) | 239,927 |