Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2017 | USD | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | -0.005 (-11.78%) | 796,102 |
26 Dec 2017 | USD | 0.05 | 0.05 | 0.035 | 0.0399 | 0.0399 | -0.041 (-50.74%) | 1,816,290 |
25 Dec 2017 | USD | 0.081 | 0.081 | 0.081 | 0.081 | 0.081 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.08 | 0.084 | 0.08 | 0.081 | 0.081 | +0.001 (+1.25%) | 70,069 |
21 Dec 2017 | USD | 0.07 | 0.085 | 0.07 | 0.08 | 0.08 | +0.005 (+6.67%) | 82,724 |
20 Dec 2017 | USD | 0.08 | 0.094 | 0.07 | 0.075 | 0.075 | -0.005 (-6.25%) | 206,918 |
19 Dec 2017 | USD | 0.09 | 0.095 | 0.075 | 0.08 | 0.08 | -0.015 (-15.79%) | 605,002 |
18 Dec 2017 | USD | 0.11 | 0.119 | 0.042 | 0.095 | 0.095 | -0.046 (-32.62%) | 1,766,728 |
15 Dec 2017 | USD | 0.141 | 0.145 | 0.141 | 0.141 | 0.141 | 0.0 (0.0%) | 30,375 |
14 Dec 2017 | USD | 0.14 | 0.1462 | 0.14 | 0.141 | 0.141 | +0.009 (+6.58%) | 69,653 |
13 Dec 2017 | USD | 0.13 | 0.14 | 0.125 | 0.1323 | 0.1323 | -0.008 (-5.50%) | 71,750 |
12 Dec 2017 | USD | 0.14 | 0.1472 | 0.13 | 0.14 | 0.14 | +0.005 (+3.70%) | 91,815 |
11 Dec 2017 | USD | 0.13 | 0.14 | 0.13 | 0.135 | 0.135 | +0 (+0.07%) | 68,089 |
8 Dec 2017 | USD | 0.13 | 0.1349 | 0.13 | 0.1349 | 0.1349 | +0 (+0.30%) | 7,020 |
7 Dec 2017 | USD | 0.12 | 0.1345 | 0.12 | 0.1345 | 0.1345 | +0.009 (+7.60%) | 61,079 |
6 Dec 2017 | USD | 0.12 | 0.1299 | 0.12 | 0.125 | 0.125 | +0.001 (+0.48%) | 28,765 |
5 Dec 2017 | USD | 0.12 | 0.1248 | 0.1 | 0.1244 | 0.1244 | -0.003 (-2.58%) | 108,129 |
4 Dec 2017 | USD | 0.135 | 0.1471 | 0.1277 | 0.1277 | 0.1277 | -0.008 (-6.17%) | 33,486 |
1 Dec 2017 | USD | 0.1375 | 0.1375 | 0.135 | 0.1361 | 0.1361 | +0.001 (+0.81%) | 14,437 |
30 Nov 2017 | USD | 0.1405 | 0.1405 | 0.135 | 0.135 | 0.135 | -0.001 (-0.74%) | 37,040 |
29 Nov 2017 | USD | 0.1471 | 0.1471 | 0.136 | 0.136 | 0.136 | -0.004 (-2.86%) | 91,014 |
28 Nov 2017 | USD | 0.14 | 0.1471 | 0.14 | 0.14 | 0.14 | -0.001 (-0.71%) | 88,675 |
27 Nov 2017 | USD | 0.14 | 0.141 | 0.135 | 0.141 | 0.141 | +0.001 (+0.71%) | 295,720 |
24 Nov 2017 | USD | 0.1363 | 0.14 | 0.1363 | 0.14 | 0.14 | +0.005 (+3.70%) | 1,548 |
23 Nov 2017 | USD | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.13 | 0.135 | 0.13 | 0.135 | 0.135 | +0 (+0.07%) | 102,875 |
21 Nov 2017 | USD | 0.121 | 0.135 | 0.121 | 0.1349 | 0.1349 | +0.014 (+11.49%) | 75,442 |
20 Nov 2017 | USD | 0.13 | 0.13 | 0.12 | 0.121 | 0.121 | -0.004 (-3.20%) | 133,891 |
17 Nov 2017 | USD | 0.14 | 0.14 | 0.121 | 0.125 | 0.125 | -0.015 (-10.71%) | 146,603 |
16 Nov 2017 | USD | 0.1378 | 0.1402 | 0.136 | 0.14 | 0.14 | 0.0 (0.0%) | 63,643 |