Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2017 | USD | 0.0167 | 0.0171 | 0.0151 | 0.0151 | 755 | 0.0 (0.0%) | 33,029 |
27 Apr 2017 | USD | 0.017 | 0.0198 | 0.015 | 0.0151 | 755 | -0.001 (-5.63%) | 832,329 |
26 Apr 2017 | USD | 0.015 | 0.0198 | 0.015 | 0.016 | 800 | -0 (-1.23%) | 385,658 |
25 Apr 2017 | USD | 0.021 | 0.0269 | 0.015 | 0.0162 | 810 | -0.006 (-26.36%) | 549,529 |
24 Apr 2017 | USD | 0.0274 | 0.0274 | 0.022 | 0.022 | 1,100 | -0.003 (-12%) | 164,738 |
21 Apr 2017 | USD | 0.0289 | 0.0298 | 0.0221 | 0.025 | 1,250 | +0 (+1.21%) | 91,500 |
20 Apr 2017 | USD | 0.0345 | 0.0345 | 0.0221 | 0.0247 | 1,235 | +0.002 (+6.93%) | 263,397 |
19 Apr 2017 | USD | 0.032 | 0.0345 | 0.02 | 0.0231 | 1,155 | -0.009 (-28.48%) | 432,506 |
18 Apr 2017 | USD | 0.029 | 0.0323 | 0.029 | 0.0323 | 1,615 | +0.002 (+7.67%) | 201,444 |
17 Apr 2017 | USD | 0.029 | 0.03 | 0.029 | 0.03 | 1,500 | +0.001 (+3.45%) | 50,476 |
14 Apr 2017 | USD | 0.029 | 0.029 | 0.029 | 0.029 | 1,450 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.0293 | 0.031 | 0.029 | 0.029 | 1,450 | -0.001 (-3.33%) | 104,672 |
12 Apr 2017 | USD | 0.0299 | 0.031 | 0.028 | 0.03 | 1,500 | +0 (+0.67%) | 178,758 |
11 Apr 2017 | USD | 0.0345 | 0.0345 | 0.024 | 0.0298 | 1,490 | -0.002 (-5.40%) | 266,408 |
10 Apr 2017 | USD | 0.0349 | 0.0349 | 0.023 | 0.0315 | 1,575 | +0.006 (+26%) | 1,271,056 |
7 Apr 2017 | USD | 0.044 | 0.048 | 0.0221 | 0.025 | 1,250 | -0.02 (-44.44%) | 1,677,755 |
6 Apr 2017 | USD | 0.07 | 0.07 | 0.04 | 0.045 | 2,250 | -0.011 (-18.92%) | 803,847 |
5 Apr 2017 | USD | 0.07 | 0.075 | 0.05 | 0.0555 | 2,775 | -0.029 (-34.63%) | 299,062 |
4 Apr 2017 | USD | 0.0772 | 0.09 | 0.0772 | 0.0849 | 4,245 | +0.007 (+8.85%) | 507,410 |
3 Apr 2017 | USD | 0.082 | 0.096 | 0.078 | 0.078 | 3,900 | -0.007 (-8.34%) | 370,906 |
31 Mar 2017 | USD | 0.095 | 0.095 | 0.0821 | 0.0851 | 4,255 | 0.0 (0.0%) | 154,377 |
30 Mar 2017 | USD | 0.0788 | 0.0998 | 0.0788 | 0.0851 | 4,255 | +0.007 (+8.41%) | 172,890 |
29 Mar 2017 | USD | 0.107 | 0.1139 | 0.0785 | 0.0785 | 3,925 | -0.031 (-28.51%) | 1,725,342 |
28 Mar 2017 | USD | 0.1275 | 0.1275 | 0.08 | 0.1098 | 5,490 | -0.015 (-12.16%) | 1,616,751 |
27 Mar 2017 | USD | 0.1175 | 0.135 | 0.11 | 0.125 | 6,250 | +0.005 (+4.17%) | 288,310 |
24 Mar 2017 | USD | 0.13 | 0.135 | 0.11 | 0.12 | 6,000 | +0.01 (+9.09%) | 518,562 |
23 Mar 2017 | USD | 0.115 | 0.14 | 0.075 | 0.11 | 5,500 | +0.012 (+12.24%) | 2,110,917 |
22 Mar 2017 | USD | 0.1695 | 0.174 | 0.081 | 0.098 | 4,900 | -0.087 (-47.03%) | 4,091,550 |
21 Mar 2017 | USD | 0.165 | 0.185 | 0.1 | 0.185 | 9,250 | +0.035 (+23.33%) | 3,630,894 |
20 Mar 2017 | USD | 0.1875 | 0.24 | 0.135 | 0.15 | 7,500 | +0.018 (+13.55%) | 5,071,124 |