Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | USD | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0 (0.0%) | 0 |
31 Aug 2017 | USD | 0.01 | 0.0116 | 0.0099 | 0.0116 | 0.0116 | -0 (-1.69%) | 250,000 |
30 Aug 2017 | USD | 0.01 | 0.0118 | 0.01 | 0.0118 | 0.0118 | +0.001 (+11.32%) | 288,813 |
29 Aug 2017 | USD | 0.01 | 0.0106 | 0.01 | 0.0106 | 0.0106 | +0.001 (+6%) | 511,304 |
28 Aug 2017 | USD | 0.0097 | 0.01 | 0.0096 | 0.01 | 0.01 | +0 (+3.09%) | 377,000 |
25 Aug 2017 | USD | 0.0087 | 0.0097 | 0.0087 | 0.0097 | 0.0097 | -0 (-3%) | 300,000 |
24 Aug 2017 | USD | 0.009 | 0.0104 | 0.0089 | 0.01 | 0.01 | +0 (+1.01%) | 1,408,984 |
23 Aug 2017 | USD | 0.0094 | 0.0099 | 0.0091 | 0.0099 | 0.0099 | -0 (-2.94%) | 380,265 |
22 Aug 2017 | USD | 0.0091 | 0.0105 | 0.0088 | 0.0102 | 0.0102 | 0.0 (0.0%) | 919,472 |
21 Aug 2017 | USD | 0.0097 | 0.0105 | 0.0086 | 0.0102 | 0.0102 | -0.001 (-9.73%) | 1,003,257 |
18 Aug 2017 | USD | 0.0104 | 0.0113 | 0.01 | 0.0113 | 0.0113 | +0.001 (+6.60%) | 300,006 |
17 Aug 2017 | USD | 0.0115 | 0.0115 | 0.0082 | 0.0106 | 0.0106 | -0.001 (-7.83%) | 400,535 |
16 Aug 2017 | USD | 0.012 | 0.012 | 0.011 | 0.0115 | 0.0115 | -0 (-3.36%) | 724,087 |
15 Aug 2017 | USD | 0.011 | 0.012 | 0.0089 | 0.0119 | 0.0119 | +0.004 (+41.67%) | 2,991,291 |
14 Aug 2017 | USD | 0.0085 | 0.009 | 0.008 | 0.0084 | 0.0084 | -0 (-1.18%) | 568,000 |
11 Aug 2017 | USD | 0.0078 | 0.0085 | 0.0076 | 0.0085 | 0.0085 | 0.0 (0.0%) | 1,414,452 |
10 Aug 2017 | USD | 0.0084 | 0.0086 | 0.0077 | 0.0085 | 0.0085 | -0.002 (-15%) | 2,601,500 |
9 Aug 2017 | USD | 0.0121 | 0.0121 | 0.008 | 0.01 | 0.01 | -0.002 (-16.67%) | 2,086,709 |
8 Aug 2017 | USD | 0.0115 | 0.012 | 0.0115 | 0.012 | 0.012 | +0 (+1.69%) | 179,000 |
7 Aug 2017 | USD | 0.0105 | 0.0118 | 0.009 | 0.0118 | 0.0118 | +0 (+2.61%) | 45,000 |
4 Aug 2017 | USD | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | -0.001 (-4.17%) | 497,000 |
3 Aug 2017 | USD | 0.0119 | 0.0125 | 0.01 | 0.012 | 0.012 | +0 (+0.84%) | 127,350 |
2 Aug 2017 | USD | 0.012 | 0.012 | 0.0119 | 0.0119 | 0.0119 | -0.001 (-4.03%) | 10,000 |
1 Aug 2017 | USD | 0.0107 | 0.0127 | 0.0105 | 0.0124 | 0.0124 | -0 (-2.36%) | 199,000 |
31 Jul 2017 | USD | 0.0123 | 0.013 | 0.0115 | 0.0127 | 0.0127 | +0 (+3.25%) | 79,700 |
28 Jul 2017 | USD | 0.0128 | 0.013 | 0.012 | 0.0123 | 0.0123 | -0.001 (-3.91%) | 452,800 |
27 Jul 2017 | USD | 0.012 | 0.0128 | 0.011 | 0.0128 | 0.0128 | +0.002 (+15.32%) | 1,706,739 |
26 Jul 2017 | USD | 0.01 | 0.0115 | 0.01 | 0.0111 | 0.0111 | +0.001 (+11%) | 1,047,944 |
25 Jul 2017 | USD | 0.01 | 0.0102 | 0.0085 | 0.01 | 0.01 | 0.0 (0.0%) | 807,000 |