Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2017 | USD | 0.013 | 0.013 | 0.0105 | 0.0106 | 0.0106 | -0.002 (-18.46%) | 540,748 |
9 Jun 2017 | USD | 0.0134 | 0.0134 | 0.0111 | 0.013 | 0.013 | +0 (+0.78%) | 449,257 |
8 Jun 2017 | USD | 0.0118 | 0.013 | 0.0109 | 0.0129 | 0.0129 | +0.001 (+8.40%) | 1,400,839 |
7 Jun 2017 | USD | 0.0116 | 0.0122 | 0.009 | 0.0119 | 0.0119 | +0 (+2.59%) | 1,631,092 |
6 Jun 2017 | USD | 0.0093 | 0.0118 | 0.0093 | 0.0116 | 0.0116 | +0.002 (+19.59%) | 1,425,591 |
5 Jun 2017 | USD | 0.0078 | 0.0097 | 0.0078 | 0.0097 | 0.0097 | +0.001 (+8.99%) | 1,056,640 |
2 Jun 2017 | USD | 0.0088 | 0.0089 | 0.0077 | 0.0089 | 0.0089 | 0.0 (0.0%) | 205,700 |
1 Jun 2017 | USD | 0.0099 | 0.0099 | 0.008 | 0.0089 | 0.0089 | -0.002 (-18.35%) | 2,673,851 |
31 May 2017 | USD | 0.0088 | 0.0112 | 0.008 | 0.0109 | 0.0109 | +0.002 (+26.74%) | 1,782,010 |
30 May 2017 | USD | 0.0088 | 0.0088 | 0.0085 | 0.0086 | 0.0086 | -0.001 (-9.47%) | 297,000 |
29 May 2017 | USD | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.008 | 0.0095 | 0.0079 | 0.0095 | 0.0095 | +0.002 (+26.67%) | 279,896 |
25 May 2017 | USD | 0.008 | 0.009 | 0.0075 | 0.0075 | 0.0075 | -0.002 (-21.05%) | 623,141 |
24 May 2017 | USD | 0.0083 | 0.0098 | 0.0071 | 0.0095 | 0.0095 | +0.001 (+15.85%) | 574,804 |
23 May 2017 | USD | 0.0066 | 0.0086 | 0.0066 | 0.0082 | 0.0082 | +0.001 (+10.81%) | 725,574 |
22 May 2017 | USD | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0 (0.0%) | 0 |
19 May 2017 | USD | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0 (0.0%) | 0 |
18 May 2017 | USD | 0.0074 | 0.0074 | 0.0065 | 0.0074 | 0.0074 | -0 (-1.33%) | 219,300 |
17 May 2017 | USD | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0 (0.0%) | 0 |
16 May 2017 | USD | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0 (0.0%) | 0 |
15 May 2017 | USD | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0 (0.0%) | 0 |
12 May 2017 | USD | 0.0073 | 0.0075 | 0.0065 | 0.0075 | 0.0075 | -0 (-5.06%) | 606,697 |
11 May 2017 | USD | 0.0072 | 0.008 | 0.0072 | 0.0079 | 0.0079 | +0 (+2.60%) | 236,645 |
10 May 2017 | USD | 0.0071 | 0.0077 | 0.0071 | 0.0077 | 0.0077 | +0.001 (+10.00%) | 98,000 |
9 May 2017 | USD | 0.0076 | 0.0076 | 0.007 | 0.007 | 0.007 | -0.001 (-11.39%) | 90,100 |
8 May 2017 | USD | 0.0078 | 0.008 | 0.0068 | 0.0079 | 0.0079 | +0 (+5.33%) | 2,223,733 |
5 May 2017 | USD | 0.0068 | 0.0075 | 0.0065 | 0.0075 | 0.0075 | +0.001 (+10.29%) | 160,000 |
4 May 2017 | USD | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | -0 (-5.56%) | 1,472 |
3 May 2017 | USD | 0.0072 | 0.0073 | 0.0072 | 0.0072 | 0.0072 | -0 (-1.37%) | 169,000 |
2 May 2017 | USD | 0.0066 | 0.0075 | 0.0064 | 0.0073 | 0.0073 | -0 (-1.35%) | 35,872 |