Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2017 | USD | 0.0235 | 0.0235 | 0.022 | 0.022 | 0.22 | -0.002 (-8.33%) | 1,000 |
10 Oct 2017 | USD | 0.0225 | 0.025 | 0.02 | 0.024 | 0.24 | -0.001 (-4.76%) | 226,820 |
9 Oct 2017 | USD | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 0.252 | +0.001 (+2.44%) | 500 |
6 Oct 2017 | USD | 0.0242 | 0.0246 | 0.024 | 0.0246 | 0.246 | +0.001 (+4.68%) | 61,850 |
5 Oct 2017 | USD | 0.02 | 0.0239 | 0.02 | 0.0235 | 0.235 | -0.003 (-11.65%) | 28,000 |
4 Oct 2017 | USD | 0.027 | 0.027 | 0.0235 | 0.0266 | 0.266 | -0.001 (-3.27%) | 16,800 |
3 Oct 2017 | USD | 0.025 | 0.028 | 0.025 | 0.0275 | 0.275 | +0.001 (+1.85%) | 35,483 |
2 Oct 2017 | USD | 0.028 | 0.028 | 0.0231 | 0.027 | 0.27 | +0.004 (+16.88%) | 98,766 |
29 Sep 2017 | USD | 0.0237 | 0.0237 | 0.0231 | 0.0231 | 0.231 | -0.003 (-11.15%) | 50,000 |
28 Sep 2017 | USD | 0.0281 | 0.0281 | 0.023 | 0.026 | 0.26 | -0.003 (-10.34%) | 438,000 |
27 Sep 2017 | USD | 0.0273 | 0.029 | 0.027 | 0.029 | 0.29 | +0.004 (+16%) | 194,200 |
26 Sep 2017 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 0.25 | -0.003 (-9.75%) | 30,000 |
25 Sep 2017 | USD | 0.0293 | 0.0293 | 0.0277 | 0.0277 | 0.277 | -0.001 (-2.81%) | 22,700 |
22 Sep 2017 | USD | 0.023 | 0.0285 | 0.023 | 0.0285 | 0.285 | +0.004 (+18.75%) | 20,150 |
21 Sep 2017 | USD | 0.0295 | 0.03 | 0.023 | 0.024 | 0.24 | -0.005 (-18.64%) | 349,266 |
20 Sep 2017 | USD | 0.0308 | 0.032 | 0.028 | 0.0295 | 0.295 | -0.001 (-1.67%) | 141,372 |
19 Sep 2017 | USD | 0.029 | 0.0375 | 0.028 | 0.03 | 0.3 | -0.001 (-3.23%) | 46,926 |
18 Sep 2017 | USD | 0.03 | 0.031 | 0.0295 | 0.031 | 0.31 | +0.001 (+3.33%) | 92,000 |
15 Sep 2017 | USD | 0.038 | 0.038 | 0.03 | 0.03 | 0.3 | -0.008 (-21.05%) | 10,000 |
14 Sep 2017 | USD | 0.0279 | 0.038 | 0.0279 | 0.038 | 0.38 | +0.009 (+30.14%) | 5,800 |
13 Sep 2017 | USD | 0.027 | 0.036 | 0.027 | 0.0292 | 0.292 | +0 (+0.69%) | 49,804 |
12 Sep 2017 | USD | 0.029 | 0.029 | 0.029 | 0.029 | 0.29 | +0.002 (+7.41%) | 10,000 |
11 Sep 2017 | USD | 0.027 | 0.0291 | 0.0261 | 0.027 | 0.27 | 0.0 (0.0%) | 75,769 |
8 Sep 2017 | USD | 0.0309 | 0.039 | 0.0261 | 0.027 | 0.27 | -0.005 (-15.09%) | 291,528 |
7 Sep 2017 | USD | 0.029 | 0.035 | 0.029 | 0.0318 | 0.318 | +0.006 (+21.84%) | 104,769 |
6 Sep 2017 | USD | 0.0294 | 0.031 | 0.0261 | 0.0261 | 0.261 | -0.006 (-18.44%) | 145,740 |
5 Sep 2017 | USD | 0.029 | 0.0334 | 0.029 | 0.032 | 0.32 | +0.003 (+10.34%) | 133,169 |
4 Sep 2017 | USD | 0.029 | 0.029 | 0.029 | 0.029 | 0.29 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.0313 | 0.039 | 0.029 | 0.029 | 0.29 | 0.0 (0.0%) | 6,250 |
31 Aug 2017 | USD | 0.03 | 0.034 | 0.0287 | 0.029 | 0.29 | -0.001 (-3.33%) | 164,450 |