Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2017 | USD | 0.0149 | 0.0182 | 0.0131 | 0.0131 | 3.275 | -0.001 (-6.43%) | 48,666 |
26 Oct 2017 | USD | 0.0121 | 0.0184 | 0.0121 | 0.014 | 3.5 | -0.001 (-6.67%) | 63,363 |
25 Oct 2017 | USD | 0.0185 | 0.0202 | 0.0131 | 0.015 | 3.75 | -0.003 (-15.73%) | 44,582 |
24 Oct 2017 | USD | 0.0159 | 0.0235 | 0.0158 | 0.0178 | 4.45 | +0.004 (+27.14%) | 141,580 |
23 Oct 2017 | USD | 0.015 | 0.0155 | 0.0128 | 0.014 | 3.5 | 0.0 (0.0%) | 35,400 |
20 Oct 2017 | USD | 0.0155 | 0.0159 | 0.0125 | 0.014 | 3.5 | -0.001 (-6.67%) | 14,961 |
19 Oct 2017 | USD | 0.015 | 0.0173 | 0.0141 | 0.015 | 3.75 | +0.002 (+11.11%) | 44,070 |
18 Oct 2017 | USD | 0.0133 | 0.0143 | 0.0126 | 0.0135 | 3.375 | +0 (+1.50%) | 12,993 |
17 Oct 2017 | USD | 0.012 | 0.0143 | 0.0105 | 0.0133 | 3.325 | +0.001 (+7.26%) | 14,403 |
16 Oct 2017 | USD | 0.0148 | 0.0148 | 0.0118 | 0.0124 | 3.1 | -0.001 (-4.62%) | 16,611 |
13 Oct 2017 | USD | 0.013 | 0.013 | 0.011 | 0.013 | 3.25 | +0.001 (+4.00%) | 20,996 |
12 Oct 2017 | USD | 0.0132 | 0.014 | 0.011 | 0.0125 | 3.125 | -0.002 (-10.71%) | 32,215 |
11 Oct 2017 | USD | 0.014 | 0.0141 | 0.012 | 0.014 | 3.5 | -0 (-2.78%) | 29,073 |
10 Oct 2017 | USD | 0.016 | 0.0175 | 0.0129 | 0.0144 | 3.6 | -0.002 (-9.43%) | 44,441 |
9 Oct 2017 | USD | 0.0225 | 0.0225 | 0.0146 | 0.0159 | 3.975 | -0.006 (-26.05%) | 52,375 |
6 Oct 2017 | USD | 0.0186 | 0.0229 | 0.0167 | 0.0215 | 5.375 | +0.004 (+19.44%) | 39,480 |
5 Oct 2017 | USD | 0.0205 | 0.024 | 0.0163 | 0.018 | 4.5 | 0.0 (0.0%) | 45,333 |
4 Oct 2017 | USD | 0.0205 | 0.023 | 0.0166 | 0.018 | 4.5 | -0.004 (-19.64%) | 40,209 |
3 Oct 2017 | USD | 0.0228 | 0.0292 | 0.0172 | 0.0224 | 5.6 | +0.002 (+8.74%) | 50,986 |
2 Oct 2017 | USD | 0.0246 | 0.0312 | 0.0206 | 0.0206 | 5.15 | -0.004 (-17.60%) | 52,492 |
29 Sep 2017 | USD | 0.0112 | 0.03 | 0.011 | 0.025 | 6.25 | +0.014 (+135.85%) | 143,700 |
28 Sep 2017 | USD | 0.0127 | 0.0128 | 0.0101 | 0.0106 | 2.65 | -0.002 (-15.87%) | 39,627 |
27 Sep 2017 | USD | 0.01 | 0.0145 | 0.0091 | 0.0126 | 3.15 | +0.003 (+26%) | 33,716 |
26 Sep 2017 | USD | 0.015 | 0.015 | 0.01 | 0.01 | 2.5 | -0.005 (-33.33%) | 29,364 |
25 Sep 2017 | USD | 0.014 | 0.015 | 0.0127 | 0.015 | 3.75 | -0.001 (-7.41%) | 2,339 |
22 Sep 2017 | USD | 0.0152 | 0.0185 | 0.0137 | 0.0162 | 4.05 | +0.002 (+10.20%) | 5,723 |
21 Sep 2017 | USD | 0.0145 | 0.0279 | 0.0131 | 0.0147 | 3.675 | +0.002 (+13.08%) | 22,584 |
20 Sep 2017 | USD | 0.011 | 0.015 | 0.01 | 0.013 | 3.25 | +0.003 (+30.00%) | 14,394 |
19 Sep 2017 | USD | 0.0126 | 0.0126 | 0.01 | 0.01 | 2.5 | -0.002 (-15.97%) | 6,269 |
18 Sep 2017 | USD | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 2.975 | 0.0 (0.0%) | 0 |