Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2017 | USD | 0.0421 | 0.0513 | 0.0421 | 0.0513 | 0.0513 | +0.009 (+21.85%) | 3,250 |
23 Aug 2017 | USD | 0.0421 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | 0.0 (0.0%) | 0 |
22 Aug 2017 | USD | 0.0421 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | 0.0 (0.0%) | 0 |
21 Aug 2017 | USD | 0.0421 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | 0.0 (0.0%) | 0 |
18 Aug 2017 | USD | 0.042 | 0.0484 | 0.042 | 0.0421 | 0.0421 | +0 (+0.24%) | 8,450 |
17 Aug 2017 | USD | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | -0.003 (-6.67%) | 750 |
16 Aug 2017 | USD | 0.042 | 0.0512 | 0.042 | 0.045 | 0.045 | +0.003 (+7.14%) | 2,700 |
15 Aug 2017 | USD | 0.0422 | 0.0422 | 0.042 | 0.042 | 0.042 | 0.0 (0.0%) | 19,168 |
14 Aug 2017 | USD | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 0.0 (0.0%) | 0 |
11 Aug 2017 | USD | 0.043 | 0.043 | 0.042 | 0.042 | 0.042 | -0.008 (-16%) | 8,208 |
10 Aug 2017 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 0 |
9 Aug 2017 | USD | 0.0514 | 0.0514 | 0.05 | 0.05 | 0.05 | +0.007 (+16.28%) | 1,200 |
8 Aug 2017 | USD | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | -0 (-0.23%) | 9,705 |
7 Aug 2017 | USD | 0.043 | 0.0431 | 0.043 | 0.0431 | 0.0431 | 0.0 (0.0%) | 5,614 |
4 Aug 2017 | USD | 0.0431 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | 0.0 (0.0%) | 10,600 |
3 Aug 2017 | USD | 0.082 | 0.082 | 0.0431 | 0.0431 | 0.0431 | -0.04 (-48.07%) | 3,000 |
2 Aug 2017 | USD | 0.083 | 0.083 | 0.0431 | 0.083 | 0.083 | 0.0 (0.0%) | 6,200 |
1 Aug 2017 | USD | 0.05 | 0.083 | 0.043 | 0.083 | 0.083 | +0.033 (+66%) | 4,540 |
31 Jul 2017 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 0 |
28 Jul 2017 | USD | 0.05 | 0.0625 | 0.0433 | 0.05 | 0.05 | -0.01 (-16.67%) | 15,896 |
27 Jul 2017 | USD | 0.0626 | 0.0626 | 0.06 | 0.06 | 0.06 | -0.007 (-10.58%) | 81,000 |
26 Jul 2017 | USD | 0.0626 | 0.0671 | 0.0626 | 0.0671 | 0.0671 | +0.005 (+7.36%) | 11,000 |
25 Jul 2017 | USD | 0.084 | 0.084 | 0.0625 | 0.0625 | 0.0625 | -0.013 (-16.67%) | 5,200 |
24 Jul 2017 | USD | 0.084 | 0.084 | 0.0625 | 0.075 | 0.075 | +0.013 (+20%) | 31,700 |
21 Jul 2017 | USD | 0.0646 | 0.075 | 0.0625 | 0.0625 | 0.0625 | -0.022 (-26.47%) | 35,154 |
20 Jul 2017 | USD | 0.0625 | 0.085 | 0.0625 | 0.085 | 0.085 | +0.008 (+10.39%) | 67,113 |
19 Jul 2017 | USD | 0.0725 | 0.08 | 0.06 | 0.077 | 0.077 | +0.009 (+14.07%) | 103,365 |
18 Jul 2017 | USD | 0.077 | 0.077 | 0.06 | 0.0675 | 0.0675 | -0.009 (-12.34%) | 97,375 |
17 Jul 2017 | USD | 0.0875 | 0.11 | 0.055 | 0.077 | 0.077 | +0.017 (+28.33%) | 437,551 |
14 Jul 2017 | USD | 0.03 | 0.285 | 0.03 | 0.06 | 0.06 | +0.037 (+159.74%) | 3,633,708 |