Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | USD | 0.0046 | 0.0046 | 0.0035 | 0.0038 | 0.95 | -0.001 (-11.63%) | 39,293 |
7 Dec 2017 | USD | 0.0046 | 0.0049 | 0.0043 | 0.0043 | 1.075 | 0.0 (0.0%) | 28,654 |
6 Dec 2017 | USD | 0.0055 | 0.0055 | 0.0042 | 0.0043 | 1.075 | -0.001 (-12.24%) | 53,495 |
5 Dec 2017 | USD | 0.0056 | 0.0059 | 0.0049 | 0.0049 | 1.225 | -0.001 (-12.50%) | 31,790 |
4 Dec 2017 | USD | 0.0051 | 0.006 | 0.005 | 0.0056 | 1.4 | +0 (+1.82%) | 85,607 |
1 Dec 2017 | USD | 0.0063 | 0.0069 | 0.0053 | 0.0055 | 1.375 | -0.001 (-14.06%) | 21,148 |
30 Nov 2017 | USD | 0.0065 | 0.007 | 0.0064 | 0.0064 | 1.6 | -0 (-4.48%) | 8,155 |
29 Nov 2017 | USD | 0.0074 | 0.0074 | 0.0062 | 0.0067 | 1.675 | -0.001 (-10.67%) | 8,895 |
28 Nov 2017 | USD | 0.0055 | 0.0075 | 0.0051 | 0.0075 | 1.875 | +0.002 (+25%) | 19,189 |
27 Nov 2017 | USD | 0.0065 | 0.007 | 0.0059 | 0.006 | 1.5 | -0.001 (-13.04%) | 22,936 |
24 Nov 2017 | USD | 0.0075 | 0.0075 | 0.0061 | 0.0069 | 1.725 | +0.001 (+11.29%) | 24,536 |
23 Nov 2017 | USD | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 1.55 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.0067 | 0.0067 | 0.006 | 0.0062 | 1.55 | +0 (+1.64%) | 31,057 |
21 Nov 2017 | USD | 0.007 | 0.0076 | 0.0061 | 0.0061 | 1.525 | -0.001 (-8.96%) | 40,110 |
20 Nov 2017 | USD | 0.007 | 0.0076 | 0.0063 | 0.0067 | 1.675 | -0 (-4.29%) | 23,504 |
17 Nov 2017 | USD | 0.0085 | 0.0088 | 0.0066 | 0.007 | 1.75 | -0.002 (-22.22%) | 57,747 |
16 Nov 2017 | USD | 0.011 | 0.011 | 0.0084 | 0.009 | 2.25 | -0.003 (-21.74%) | 42,811 |
15 Nov 2017 | USD | 0.0117 | 0.0126 | 0.0102 | 0.0115 | 2.875 | -0 (-1.71%) | 27,790 |
14 Nov 2017 | USD | 0.0106 | 0.0125 | 0.0094 | 0.0117 | 2.925 | +0.001 (+10.38%) | 34,838 |
13 Nov 2017 | USD | 0.0103 | 0.0118 | 0.01 | 0.0106 | 2.65 | +0.001 (+6%) | 33,367 |
10 Nov 2017 | USD | 0.0095 | 0.01 | 0.0084 | 0.01 | 2.5 | +0.001 (+7.53%) | 23,676 |
9 Nov 2017 | USD | 0.01 | 0.01 | 0.0085 | 0.0093 | 2.325 | +0 (+2.20%) | 27,277 |
8 Nov 2017 | USD | 0.0091 | 0.01 | 0.0085 | 0.0091 | 2.275 | +0 (+1.11%) | 59,934 |
7 Nov 2017 | USD | 0.0086 | 0.01 | 0.0083 | 0.009 | 2.25 | -0.001 (-6.25%) | 15,743 |
6 Nov 2017 | USD | 0.0097 | 0.0108 | 0.0083 | 0.0096 | 2.4 | -0 (-1.03%) | 25,124 |
3 Nov 2017 | USD | 0.0099 | 0.011 | 0.0095 | 0.0097 | 2.425 | -0.001 (-6.73%) | 23,639 |
2 Nov 2017 | USD | 0.0113 | 0.0113 | 0.0093 | 0.0104 | 2.6 | -0.001 (-11.11%) | 20,009 |
1 Nov 2017 | USD | 0.012 | 0.0136 | 0.0105 | 0.0117 | 2.925 | -0 (-2.50%) | 13,311 |
31 Oct 2017 | USD | 0.0105 | 0.0145 | 0.0096 | 0.012 | 3 | +0.001 (+4.35%) | 49,477 |
30 Oct 2017 | USD | 0.0139 | 0.0139 | 0.0101 | 0.0115 | 2.875 | -0.002 (-12.21%) | 34,115 |