Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | USD | 0.0111 | 0.0134 | 0.0105 | 0.0134 | 0.0134 | +0.001 (+8.06%) | 2,399,075 |
13 Oct 2017 | USD | 0.0123 | 0.0124 | 0.011 | 0.0124 | 0.0124 | +0 (+0.81%) | 854,575 |
12 Oct 2017 | USD | 0.011 | 0.0125 | 0.0108 | 0.0123 | 0.0123 | +0.001 (+11.82%) | 1,428,002 |
11 Oct 2017 | USD | 0.0113 | 0.0113 | 0.0103 | 0.011 | 0.011 | -0 (-1.79%) | 234,866 |
10 Oct 2017 | USD | 0.0101 | 0.0114 | 0.0101 | 0.0112 | 0.0112 | -0 (-2.61%) | 112,000 |
9 Oct 2017 | USD | 0.0101 | 0.0116 | 0.0101 | 0.0115 | 0.0115 | -0 (-3.36%) | 76,900 |
6 Oct 2017 | USD | 0.0108 | 0.0119 | 0.0101 | 0.0119 | 0.0119 | 0.0 (0.0%) | 460,300 |
5 Oct 2017 | USD | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0 (0.0%) | 0 |
4 Oct 2017 | USD | 0.0112 | 0.012 | 0.011 | 0.0119 | 0.0119 | +0.001 (+8.18%) | 144,000 |
3 Oct 2017 | USD | 0.0108 | 0.0114 | 0.0108 | 0.011 | 0.011 | -0.001 (-4.35%) | 161,000 |
2 Oct 2017 | USD | 0.0105 | 0.0115 | 0.0101 | 0.0115 | 0.0115 | -0 (-3.36%) | 589,717 |
29 Sep 2017 | USD | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0 (0.0%) | 0 |
28 Sep 2017 | USD | 0.0115 | 0.012 | 0.0101 | 0.0119 | 0.0119 | 0.0 (0.0%) | 225,300 |
27 Sep 2017 | USD | 0.012 | 0.012 | 0.0103 | 0.0119 | 0.0119 | -0.001 (-4.03%) | 143,251 |
26 Sep 2017 | USD | 0.0117 | 0.0124 | 0.0117 | 0.0124 | 0.0124 | -0 (-0.80%) | 23,030 |
25 Sep 2017 | USD | 0.0115 | 0.0127 | 0.0115 | 0.0125 | 0.0125 | 0.0 (0.0%) | 501,929 |
22 Sep 2017 | USD | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0 (0.0%) | 0 |
21 Sep 2017 | USD | 0.0125 | 0.0129 | 0.0121 | 0.0125 | 0.0125 | +0 (+0.81%) | 976,000 |
20 Sep 2017 | USD | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0 (0.0%) | 0 |
19 Sep 2017 | USD | 0.0106 | 0.0127 | 0.0106 | 0.0124 | 0.0124 | +0.001 (+4.20%) | 185,000 |
18 Sep 2017 | USD | 0.0125 | 0.0125 | 0.0103 | 0.0119 | 0.0119 | -0 (-0.83%) | 146,500 |
15 Sep 2017 | USD | 0.0121 | 0.0125 | 0.012 | 0.012 | 0.012 | -0.001 (-4%) | 263,738 |
14 Sep 2017 | USD | 0.0129 | 0.0129 | 0.012 | 0.0125 | 0.0125 | 0.0 (0.0%) | 493,800 |
13 Sep 2017 | USD | 0.0119 | 0.0129 | 0.0115 | 0.0125 | 0.0125 | +0.001 (+4.17%) | 1,988,965 |
12 Sep 2017 | USD | 0.012 | 0.0124 | 0.012 | 0.012 | 0.012 | +0 (+0.84%) | 395,000 |
11 Sep 2017 | USD | 0.0105 | 0.0119 | 0.0105 | 0.0119 | 0.0119 | +0 (+0.85%) | 576,000 |
8 Sep 2017 | USD | 0.0116 | 0.012 | 0.0091 | 0.0118 | 0.0118 | +0.001 (+12.38%) | 476,582 |
7 Sep 2017 | USD | 0.011 | 0.0119 | 0.0095 | 0.0105 | 0.0105 | -0.001 (-11.76%) | 420,007 |
6 Sep 2017 | USD | 0.01 | 0.012 | 0.0075 | 0.0119 | 0.0119 | +0 (+2.59%) | 115,051 |
5 Sep 2017 | USD | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0 (0.0%) | 0 |