Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2017 | USD | 0.3065 | 0.32 | 0.27 | 0.27 | 0.81 | -0.08 (-22.86%) | 23,775 |
9 May 2017 | USD | 0.37 | 0.41 | 0.32 | 0.35 | 1.05 | +0.01 (+2.94%) | 66,266 |
8 May 2017 | USD | 0.37 | 0.4 | 0.34 | 0.34 | 1.02 | -0.01 (-2.86%) | 8,732 |
5 May 2017 | USD | 0.42 | 0.42 | 0.34 | 0.35 | 1.05 | -0.055 (-13.58%) | 14,870 |
4 May 2017 | USD | 0.438 | 0.46 | 0.4 | 0.405 | 1.215 | +0.005 (+1.25%) | 35,543 |
3 May 2017 | USD | 0.35 | 0.4 | 0.35 | 0.4 | 1.2 | 0.0 (0.0%) | 40,066 |
2 May 2017 | USD | 0.61 | 0.73 | 0.2999 | 0.4 | 1.2 | -0.21 (-34.43%) | 228,713 |
1 May 2017 | USD | 0.43 | 0.79 | 0.4275 | 0.61 | 1.83 | +0.19 (+45.24%) | 234,937 |
28 Apr 2017 | USD | 0.345 | 0.43 | 0.34 | 0.42 | 1.26 | +0.08 (+23.53%) | 26,469 |
27 Apr 2017 | USD | 0.25 | 0.34 | 0.25 | 0.34 | 1.02 | +0.097 (+39.92%) | 8,950 |
26 Apr 2017 | USD | 0.19 | 0.25 | 0.19 | 0.243 | 0.729 | -0.007 (-2.80%) | 50,050 |
25 Apr 2017 | USD | 0.2023 | 0.25 | 0.1498 | 0.25 | 0.75 | +0.09 (+56.25%) | 846,722 |
24 Apr 2017 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.48 | -0.02 (-11.11%) | 10,021 |
21 Apr 2017 | USD | 0.18 | 0.18 | 0.17 | 0.18 | 0.54 | +0.01 (+5.88%) | 23,079 |
20 Apr 2017 | USD | 0.17 | 0.17 | 0.1401 | 0.17 | 0.51 | -0.02 (-10.53%) | 35,999 |
19 Apr 2017 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.57 | 0.0 (0.0%) | 0 |
18 Apr 2017 | USD | 0.21 | 0.21 | 0.19 | 0.19 | 0.57 | +0.03 (+18.68%) | 20,650 |
17 Apr 2017 | USD | 0.1601 | 0.1601 | 0.1601 | 0.1601 | 0.4803 | -0.04 (-19.95%) | 15,000 |
14 Apr 2017 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.6 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.18 | 0.22 | 0.17 | 0.2 | 0.6 | -0.02 (-9.09%) | 225,902 |
12 Apr 2017 | USD | 0.15 | 0.22 | 0.1369 | 0.22 | 0.66 | +0.05 (+29.41%) | 153,362 |
11 Apr 2017 | USD | 0.13 | 0.17 | 0.13 | 0.17 | 0.51 | +0.02 (+13.33%) | 130,525 |
10 Apr 2017 | USD | 0.11 | 0.15 | 0.1 | 0.15 | 0.45 | +0.05 (+50.00%) | 391,380 |
7 Apr 2017 | USD | 0.05 | 0.111 | 0.0493 | 0.1 | 0.3 | +0.05 (+100%) | 678,258 |
6 Apr 2017 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.15 | 0.0 (0.0%) | 54,900 |
5 Apr 2017 | USD | 0.048 | 0.05 | 0.048 | 0.05 | 0.15 | 0.0 (0.0%) | 11,800 |
4 Apr 2017 | USD | 0.06 | 0.06 | 0.05 | 0.05 | 0.15 | +0.009 (+21.95%) | 144,060 |
3 Apr 2017 | USD | 0.04 | 0.06 | 0.04 | 0.041 | 0.123 | +0.019 (+86.36%) | 26,648 |
31 Mar 2017 | USD | 0.022 | 0.022 | 0.022 | 0.022 | 0.066 | 0.0 (0.0%) | 100 |
30 Mar 2017 | USD | 0.022 | 0.022 | 0.022 | 0.022 | 0.066 | 0.0 (0.0%) | 0 |