Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | USD | 0.0291 | 0.03 | 0.0283 | 0.03 | 0.3 | -0.001 (-3.23%) | 8,609 |
29 Aug 2017 | USD | 0.03 | 0.0325 | 0.0291 | 0.031 | 0.31 | -0.001 (-3.13%) | 183,200 |
28 Aug 2017 | USD | 0.0309 | 0.032 | 0.0301 | 0.032 | 0.32 | -0.007 (-17.74%) | 105,000 |
25 Aug 2017 | USD | 0.0286 | 0.039 | 0.0286 | 0.0389 | 0.389 | +0.008 (+25.48%) | 52,634 |
24 Aug 2017 | USD | 0.026 | 0.035 | 0.026 | 0.031 | 0.31 | -0.001 (-3.13%) | 72,600 |
23 Aug 2017 | USD | 0.0257 | 0.0326 | 0.0257 | 0.032 | 0.32 | +0.002 (+6.67%) | 40,000 |
22 Aug 2017 | USD | 0.0315 | 0.032 | 0.03 | 0.03 | 0.3 | -0.002 (-6.25%) | 130,101 |
21 Aug 2017 | USD | 0.032 | 0.032 | 0.032 | 0.032 | 0.32 | -0.003 (-8.57%) | 7,500 |
18 Aug 2017 | USD | 0.0323 | 0.035 | 0.03 | 0.035 | 0.35 | -0.001 (-2.78%) | 346,055 |
17 Aug 2017 | USD | 0.0398 | 0.0398 | 0.036 | 0.036 | 0.36 | -0.004 (-10.00%) | 158,000 |
16 Aug 2017 | USD | 0.031 | 0.04 | 0.031 | 0.04 | 0.4 | 0.0 (0.0%) | 37,200 |
15 Aug 2017 | USD | 0.0391 | 0.04 | 0.035 | 0.04 | 0.4 | 0.0 (0.0%) | 72,674 |
14 Aug 2017 | USD | 0.038 | 0.04 | 0.03 | 0.04 | 0.4 | +0.002 (+5.26%) | 334,890 |
11 Aug 2017 | USD | 0.04 | 0.04 | 0.0376 | 0.038 | 0.38 | +0.003 (+8.26%) | 130,200 |
10 Aug 2017 | USD | 0.0399 | 0.04 | 0.033 | 0.0351 | 0.351 | -0.01 (-22.00%) | 413,914 |
9 Aug 2017 | USD | 0.0401 | 0.045 | 0.0401 | 0.045 | 0.45 | +0.005 (+12.22%) | 84,610 |
8 Aug 2017 | USD | 0.04 | 0.045 | 0.04 | 0.0401 | 0.401 | -0.005 (-11.67%) | 206,700 |
7 Aug 2017 | USD | 0.0456 | 0.047 | 0.04 | 0.0454 | 0.454 | +0.004 (+10.73%) | 223,243 |
4 Aug 2017 | USD | 0.041 | 0.041 | 0.041 | 0.041 | 0.41 | +0.001 (+2.24%) | 322,650 |
3 Aug 2017 | USD | 0.04 | 0.0406 | 0.0375 | 0.0401 | 0.401 | 0.0 (0.0%) | 95,425 |
2 Aug 2017 | USD | 0.0426 | 0.0426 | 0.0401 | 0.0401 | 0.401 | -0.003 (-7.60%) | 78,101 |
1 Aug 2017 | USD | 0.0479 | 0.048 | 0.042 | 0.0434 | 0.434 | -0.004 (-8.05%) | 130,300 |
31 Jul 2017 | USD | 0.0445 | 0.0472 | 0.042 | 0.0472 | 0.472 | +0.005 (+12.38%) | 76,730 |
28 Jul 2017 | USD | 0.05 | 0.05 | 0.042 | 0.042 | 0.42 | -0.001 (-2.55%) | 74,001 |
27 Jul 2017 | USD | 0.0467 | 0.0467 | 0.04 | 0.0431 | 0.431 | -0.004 (-7.91%) | 40,000 |
26 Jul 2017 | USD | 0.0449 | 0.0497 | 0.0426 | 0.0468 | 0.468 | +0.005 (+11.43%) | 31,179 |
25 Jul 2017 | USD | 0.039 | 0.0469 | 0.039 | 0.042 | 0.42 | +0.002 (+4.74%) | 122,222 |
24 Jul 2017 | USD | 0.0469 | 0.0469 | 0.035 | 0.0401 | 0.401 | +0 (+0.25%) | 668,341 |
21 Jul 2017 | USD | 0.04 | 0.0479 | 0.037 | 0.04 | 0.4 | -0.003 (-6.98%) | 885,615 |
20 Jul 2017 | USD | 0.0456 | 0.0456 | 0.04 | 0.043 | 0.43 | -0.004 (-8.12%) | 318,000 |