Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2017 | USD | 0.0436 | 0.05 | 0.042 | 0.0468 | 0.468 | +0.005 (+11.43%) | 142,000 |
18 Jul 2017 | USD | 0.05 | 0.05 | 0.042 | 0.042 | 0.42 | -0.003 (-6.67%) | 68,400 |
17 Jul 2017 | USD | 0.0469 | 0.0489 | 0.042 | 0.045 | 0.45 | -0.002 (-4.26%) | 229,125 |
14 Jul 2017 | USD | 0.0423 | 0.048 | 0.042 | 0.047 | 0.47 | +0.004 (+9.30%) | 689,600 |
13 Jul 2017 | USD | 0.044 | 0.048 | 0.041 | 0.043 | 0.43 | 0.0 (0.0%) | 209,937 |
12 Jul 2017 | USD | 0.0453 | 0.048 | 0.043 | 0.043 | 0.43 | -0.003 (-6.52%) | 215,050 |
11 Jul 2017 | USD | 0.05 | 0.05 | 0.045 | 0.046 | 0.46 | +0.008 (+22.02%) | 762,710 |
10 Jul 2017 | USD | 0.0375 | 0.04 | 0.036 | 0.0377 | 0.377 | -0.011 (-22.90%) | 1,133,076 |
7 Jul 2017 | USD | 0.048 | 0.05 | 0.045 | 0.0489 | 0.489 | +0.001 (+1.88%) | 409,994 |
6 Jul 2017 | USD | 0.0473 | 0.0549 | 0.042 | 0.048 | 0.48 | +0.003 (+6.67%) | 315,850 |
5 Jul 2017 | USD | 0.05 | 0.05 | 0.042 | 0.045 | 0.45 | -0.001 (-2.17%) | 1,436,985 |
4 Jul 2017 | USD | 0.046 | 0.046 | 0.046 | 0.046 | 0.46 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.041 | 0.05 | 0.041 | 0.046 | 0.46 | -0.001 (-2.13%) | 754,277 |
30 Jun 2017 | USD | 0.05 | 0.05 | 0.041 | 0.047 | 0.47 | -0.005 (-10.48%) | 1,378,392 |
29 Jun 2017 | USD | 0.075 | 0.075 | 0.046 | 0.0525 | 0.525 | -0.008 (-13.79%) | 7,355,263 |
28 Jun 2017 | USD | 0.0375 | 0.081 | 0.0375 | 0.0609 | 0.609 | +0.026 (+73.50%) | 12,796,252 |
27 Jun 2017 | USD | 0.0315 | 0.06 | 0.023 | 0.0351 | 0.351 | -0.42 (-92.29%) | 8,845,454 |
26 Jun 2017 | USD | 0.5291 | 0.5291 | 0.4101 | 0.455 | 4.55 | -0.092 (-16.82%) | 1,397,221 |
23 Jun 2017 | USD | 0.51 | 0.625 | 0.43 | 0.547 | 5.47 | +0.027 (+5.19%) | 1,843,026 |
22 Jun 2017 | USD | 0.52 | 0.52 | 0.49 | 0.52 | 5.2 | 0.0 (0.0%) | 131,081 |
21 Jun 2017 | USD | 0.52 | 0.525 | 0.5 | 0.52 | 5.2 | 0.0 (0.0%) | 63,349 |
20 Jun 2017 | USD | 0.5475 | 0.565 | 0.52 | 0.52 | 5.2 | -0.02 (-3.70%) | 116,465 |
19 Jun 2017 | USD | 0.53 | 0.54 | 0.53 | 0.54 | 5.4 | 0.0 (0.0%) | 96,250 |
16 Jun 2017 | USD | 0.54 | 0.54 | 0.53 | 0.54 | 5.4 | -0.02 (-3.57%) | 68,426 |
15 Jun 2017 | USD | 0.5649 | 0.58 | 0.54 | 0.56 | 5.6 | -0.01 (-1.74%) | 99,646 |
14 Jun 2017 | USD | 0.575 | 0.58 | 0.5575 | 0.5699 | 5.699 | +0.01 (+1.77%) | 47,994 |
13 Jun 2017 | USD | 0.56 | 0.56 | 0.54 | 0.56 | 5.6 | 0.0 (0.0%) | 36,546 |
12 Jun 2017 | USD | 0.55 | 0.575 | 0.545 | 0.56 | 5.6 | -0.02 (-3.45%) | 51,298 |
9 Jun 2017 | USD | 0.5899 | 0.59 | 0.53 | 0.58 | 5.8 | -0.015 (-2.52%) | 75,715 |
8 Jun 2017 | USD | 0.58 | 0.595 | 0.57 | 0.595 | 5.95 | +0.035 (+6.25%) | 42,786 |