Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | USD | 0.019 | 0.019 | 0.017 | 0.017 | 0.7888 | -0.001 (-2.86%) | 125,000 |
9 Jan 2018 | USD | 0.015 | 0.0189 | 0.015 | 0.0175 | 0.812 | +0.002 (+9.38%) | 772,375 |
8 Jan 2018 | USD | 0.02 | 0.02 | 0.015 | 0.016 | 0.7424 | -0.002 (-11.11%) | 339,385 |
5 Jan 2018 | USD | 0.0175 | 0.018 | 0.016 | 0.018 | 0.8352 | +0.001 (+5.88%) | 201,434 |
4 Jan 2018 | USD | 0.015 | 0.018 | 0.015 | 0.017 | 0.7888 | +0.002 (+13.33%) | 208,159 |
3 Jan 2018 | USD | 0.014 | 0.017 | 0.014 | 0.015 | 0.696 | +0.002 (+11.11%) | 484,000 |
2 Jan 2018 | USD | 0.015 | 0.015 | 0.0135 | 0.0135 | 0.6264 | -0.003 (-15.63%) | 33,500 |
1 Jan 2018 | USD | 0.016 | 0.016 | 0.016 | 0.016 | 0.7424 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.0139 | 0.017 | 0.012 | 0.016 | 0.7424 | +0.003 (+21.21%) | 1,443,189 |
28 Dec 2017 | USD | 0.0131 | 0.0155 | 0.0131 | 0.0132 | 0.6125 | -0.002 (-12%) | 315,610 |
27 Dec 2017 | USD | 0.015 | 0.015 | 0.015 | 0.015 | 0.696 | +0.003 (+20%) | 486,315 |
26 Dec 2017 | USD | 0.0091 | 0.013 | 0.0082 | 0.0125 | 0.58 | +0.004 (+47.06%) | 236,613 |
25 Dec 2017 | USD | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.3944 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.0087 | 0.0087 | 0.0085 | 0.0085 | 0.3944 | -0.002 (-15%) | 126,700 |
21 Dec 2017 | USD | 0.0089 | 0.01 | 0.0089 | 0.01 | 0.464 | +0.002 (+23.46%) | 135,884 |
20 Dec 2017 | USD | 0.0092 | 0.0092 | 0.0081 | 0.0081 | 0.3758 | -0.001 (-11.96%) | 264,057 |
19 Dec 2017 | USD | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.4269 | 0.0 (0.0%) | 150,007 |
18 Dec 2017 | USD | 0.011 | 0.011 | 0.0092 | 0.0092 | 0.4269 | -0.001 (-12.38%) | 95,621 |
15 Dec 2017 | USD | 0.01 | 0.0105 | 0.01 | 0.0105 | 0.4872 | -0.002 (-12.50%) | 41,115 |
14 Dec 2017 | USD | 0.01 | 0.015 | 0.01 | 0.012 | 0.5568 | +0.002 (+14.29%) | 173,140 |
13 Dec 2017 | USD | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.4872 | 0.0 (0.0%) | 0 |
12 Dec 2017 | USD | 0.01 | 0.0105 | 0.0097 | 0.0105 | 0.4872 | +0.001 (+5%) | 1,025,433 |
11 Dec 2017 | USD | 0.0125 | 0.013 | 0.0072 | 0.01 | 0.464 | -0.003 (-23.08%) | 847,921 |
8 Dec 2017 | USD | 0.0119 | 0.013 | 0.011 | 0.013 | 0.6032 | +0.001 (+8.33%) | 2,065,790 |
7 Dec 2017 | USD | 0.0062 | 0.0129 | 0.006 | 0.012 | 0.5568 | +0.008 (+200%) | 4,539,357 |
6 Dec 2017 | USD | 0.004 | 0.004 | 0.004 | 0.004 | 0.1856 | +0.001 (+29.03%) | 921 |
5 Dec 2017 | USD | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.1438 | 0.0 (0.0%) | 0 |
4 Dec 2017 | USD | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.1438 | +0 (+3.33%) | 8,500 |
1 Dec 2017 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.1392 | 0.0 (0.0%) | 106 |
30 Nov 2017 | USD | 0.0031 | 0.0032 | 0.003 | 0.003 | 0.1392 | -0 (-3.23%) | 39,350 |