Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2016 | USD | 0.025 | 0.0295 | 0.02 | 0.021 | 0.021 | -0.003 (-13.93%) | 6,794,651 |
11 Nov 2016 | USD | 0.024 | 0.029 | 0.015 | 0.0244 | 0.0244 | +0.001 (+6.09%) | 10,308,234 |
10 Nov 2016 | USD | 0.0318 | 0.0325 | 0.0216 | 0.023 | 0.023 | -0.008 (-25.08%) | 11,029,037 |
9 Nov 2016 | USD | 0.0288 | 0.0378 | 0.0281 | 0.0307 | 0.0307 | +0.004 (+13.70%) | 35,440,211 |
8 Nov 2016 | USD | 0.0282 | 0.033 | 0.0247 | 0.027 | 0.027 | -0 (-0.74%) | 4,091,819 |
7 Nov 2016 | USD | 0.035 | 0.037 | 0.0245 | 0.0272 | 0.0272 | -0.003 (-9.33%) | 8,260,913 |
4 Nov 2016 | USD | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.005 (-14.53%) | 3,602,554 |
3 Nov 2016 | USD | 0.039 | 0.0441 | 0.0351 | 0.0351 | 0.0351 | -0.006 (-13.97%) | 3,406,884 |
2 Nov 2016 | USD | 0.042 | 0.0471 | 0.038 | 0.0408 | 0.0408 | +0.002 (+5.15%) | 5,761,570 |
1 Nov 2016 | USD | 0.0326 | 0.0475 | 0.032 | 0.0388 | 0.0388 | +0.007 (+21.25%) | 7,015,018 |
31 Oct 2016 | USD | 0.0315 | 0.0349 | 0.0296 | 0.032 | 0.032 | +0.001 (+3.23%) | 4,657,897 |
28 Oct 2016 | USD | 0.0371 | 0.039 | 0.025 | 0.031 | 0.031 | -0.006 (-16.44%) | 8,681,240 |
27 Oct 2016 | USD | 0.0452 | 0.0452 | 0.0353 | 0.0371 | 0.0371 | -0.005 (-11.67%) | 3,710,989 |
26 Oct 2016 | USD | 0.051 | 0.051 | 0.0352 | 0.042 | 0.042 | -0.007 (-14.29%) | 4,950,406 |
25 Oct 2016 | USD | 0.05 | 0.0585 | 0.043 | 0.049 | 0.049 | 0.0 (0.0%) | 8,409,233 |
24 Oct 2016 | USD | 0.0423 | 0.049 | 0.039 | 0.049 | 0.049 | +0.007 (+18.07%) | 6,020,446 |
21 Oct 2016 | USD | 0.0435 | 0.045 | 0.039 | 0.0415 | 0.0415 | -0 (-0.48%) | 5,571,933 |
20 Oct 2016 | USD | 0.037 | 0.042 | 0.035 | 0.0417 | 0.0417 | +0.007 (+20.87%) | 6,940,243 |
19 Oct 2016 | USD | 0.0408 | 0.041 | 0.0312 | 0.0345 | 0.0345 | -0.006 (-14.81%) | 6,796,032 |
18 Oct 2016 | USD | 0.034 | 0.05 | 0.031 | 0.0405 | 0.0405 | +0.009 (+30.65%) | 14,742,153 |
17 Oct 2016 | USD | 0.0221 | 0.031 | 0.021 | 0.031 | 0.031 | +0.01 (+45.54%) | 6,258,581 |
14 Oct 2016 | USD | 0.023 | 0.024 | 0.0196 | 0.0213 | 0.0213 | +0.002 (+9.23%) | 8,038,419 |
13 Oct 2016 | USD | 0.0192 | 0.02 | 0.017 | 0.0195 | 0.0195 | -0 (-1.02%) | 3,008,424 |
12 Oct 2016 | USD | 0.0194 | 0.02 | 0.0183 | 0.0197 | 0.0197 | +0 (+1.55%) | 3,253,144 |
11 Oct 2016 | USD | 0.0198 | 0.02 | 0.0161 | 0.0194 | 0.0194 | +0.001 (+7.78%) | 8,996,965 |
10 Oct 2016 | USD | 0.0175 | 0.0198 | 0.0164 | 0.018 | 0.018 | +0.002 (+12.50%) | 7,420,307 |
7 Oct 2016 | USD | 0.0174 | 0.0178 | 0.015 | 0.016 | 0.016 | +0.001 (+3.23%) | 4,087,380 |
6 Oct 2016 | USD | 0.016 | 0.0179 | 0.0141 | 0.0155 | 0.0155 | -0.001 (-3.13%) | 3,019,847 |
5 Oct 2016 | USD | 0.018 | 0.018 | 0.014 | 0.016 | 0.016 | -0.002 (-11.11%) | 5,055,959 |
4 Oct 2016 | USD | 0.0195 | 0.0198 | 0.016 | 0.018 | 0.018 | -0.002 (-9.09%) | 6,258,325 |