Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2017 | USD | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0 (0.0%) | 0 |
28 Apr 2017 | USD | 0.0076 | 0.0076 | 0.0064 | 0.0074 | 0.0074 | +0 (+5.71%) | 603,000 |
27 Apr 2017 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 0.007 | -0.001 (-9.09%) | 145,800 |
26 Apr 2017 | USD | 0.0077 | 0.0079 | 0.0077 | 0.0077 | 0.0077 | -0.001 (-6.10%) | 106,636 |
25 Apr 2017 | USD | 0.0067 | 0.0082 | 0.0067 | 0.0082 | 0.0082 | +0.002 (+24.24%) | 489,560 |
24 Apr 2017 | USD | 0.0078 | 0.0078 | 0.0066 | 0.0066 | 0.0066 | -0.001 (-8.33%) | 406,000 |
21 Apr 2017 | USD | 0.0072 | 0.0072 | 0.0066 | 0.0072 | 0.0072 | -0.001 (-12.20%) | 592,510 |
20 Apr 2017 | USD | 0.008 | 0.0082 | 0.0079 | 0.0082 | 0.0082 | +0 (+3.80%) | 69,484 |
19 Apr 2017 | USD | 0.008 | 0.008 | 0.007 | 0.0079 | 0.0079 | 0.0 (0.0%) | 468,187 |
18 Apr 2017 | USD | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0 (0.0%) | 0 |
17 Apr 2017 | USD | 0.0079 | 0.008 | 0.0079 | 0.0079 | 0.0079 | +0.001 (+9.72%) | 59,375 |
14 Apr 2017 | USD | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0 (0.0%) | 0 |
12 Apr 2017 | USD | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0 (0.0%) | 80,400 |
11 Apr 2017 | USD | 0.0077 | 0.0077 | 0.0072 | 0.0072 | 0.0072 | -0.001 (-8.86%) | 220,000 |
10 Apr 2017 | USD | 0.0076 | 0.0079 | 0.0076 | 0.0079 | 0.0079 | -0.001 (-8.14%) | 152,400 |
7 Apr 2017 | USD | 0.0078 | 0.0104 | 0.0074 | 0.0086 | 0.0086 | -0.002 (-17.31%) | 349,926 |
6 Apr 2017 | USD | 0.0104 | 0.0104 | 0.0104 | 0.0104 | 0.0104 | 0.0 (0.0%) | 0 |
5 Apr 2017 | USD | 0.01 | 0.0104 | 0.0075 | 0.0104 | 0.0104 | +0 (+0.97%) | 76,800 |
4 Apr 2017 | USD | 0.0085 | 0.0103 | 0.0085 | 0.0103 | 0.0103 | +0.001 (+10.75%) | 665,000 |
3 Apr 2017 | USD | 0.0098 | 0.0105 | 0.0093 | 0.0093 | 0.0093 | -0.001 (-7%) | 264,003 |
31 Mar 2017 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 0 |
30 Mar 2017 | USD | 0.0085 | 0.01 | 0.0083 | 0.01 | 0.01 | -0 (-3.85%) | 282,772 |
29 Mar 2017 | USD | 0.0082 | 0.0104 | 0.0082 | 0.0104 | 0.0104 | +0 (+4%) | 96,000 |
28 Mar 2017 | USD | 0.0087 | 0.01 | 0.0087 | 0.01 | 0.01 | +0.001 (+14.94%) | 775,000 |
27 Mar 2017 | USD | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | +0.001 (+16%) | 52,000 |
24 Mar 2017 | USD | 0.0072 | 0.0083 | 0.007 | 0.0075 | 0.0075 | -0.001 (-10.71%) | 1,205,274 |
23 Mar 2017 | USD | 0.0083 | 0.0084 | 0.0083 | 0.0084 | 0.0084 | +0 (+1.20%) | 14,000 |
22 Mar 2017 | USD | 0.0099 | 0.0099 | 0.0071 | 0.0083 | 0.0083 | -0.002 (-21.70%) | 788,531 |
21 Mar 2017 | USD | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | -0 (-0.93%) | 4,500 |