Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | USD | 0.0092 | 0.0107 | 0.0092 | 0.0107 | 0.0107 | +0.002 (+16.30%) | 36,100 |
17 Mar 2017 | USD | 0.0079 | 0.0092 | 0.0079 | 0.0092 | 0.0092 | +0 (+1.10%) | 21,870 |
16 Mar 2017 | USD | 0.0088 | 0.0093 | 0.0074 | 0.0091 | 0.0091 | +0 (+3.41%) | 133,740 |
15 Mar 2017 | USD | 0.0091 | 0.0091 | 0.0087 | 0.0088 | 0.0088 | -0.001 (-9.28%) | 129,029 |
14 Mar 2017 | USD | 0.0075 | 0.0097 | 0.0063 | 0.0097 | 0.0097 | +0.002 (+29.33%) | 192,000 |
13 Mar 2017 | USD | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | +0 (+1.35%) | 60,000 |
10 Mar 2017 | USD | 0.008 | 0.0081 | 0.0072 | 0.0074 | 0.0074 | -0.002 (-17.78%) | 223,200 |
9 Mar 2017 | USD | 0.01 | 0.0105 | 0.0071 | 0.009 | 0.009 | 0.0 (0.0%) | 1,249,012 |
8 Mar 2017 | USD | 0.0105 | 0.0105 | 0.0086 | 0.009 | 0.009 | 0.0 (0.0%) | 452,428 |
7 Mar 2017 | USD | 0.0091 | 0.0112 | 0.009 | 0.009 | 0.009 | 0.0 (0.0%) | 3,222,170 |
6 Mar 2017 | USD | 0.008 | 0.0091 | 0.0075 | 0.009 | 0.009 | +0.001 (+12.50%) | 1,102,487 |
3 Mar 2017 | USD | 0.0072 | 0.008 | 0.0072 | 0.008 | 0.008 | +0 (+5.26%) | 473,040 |
2 Mar 2017 | USD | 0.0084 | 0.0084 | 0.0059 | 0.0076 | 0.0076 | -0.001 (-12.64%) | 8,491,717 |
1 Mar 2017 | USD | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.0 (0.0%) | 0 |
28 Feb 2017 | USD | 0.0071 | 0.0087 | 0.007 | 0.0087 | 0.0087 | +0.001 (+16%) | 609,111 |
27 Feb 2017 | USD | 0.007 | 0.0078 | 0.007 | 0.0075 | 0.0075 | +0 (+5.63%) | 1,029,527 |
24 Feb 2017 | USD | 0.0079 | 0.008 | 0.0071 | 0.0071 | 0.0071 | -0.001 (-11.25%) | 182,000 |
23 Feb 2017 | USD | 0.0063 | 0.008 | 0.0063 | 0.008 | 0.008 | +0.001 (+15.94%) | 550,582 |
22 Feb 2017 | USD | 0.0064 | 0.0069 | 0.0064 | 0.0069 | 0.0069 | -0 (-1.43%) | 150,000 |
21 Feb 2017 | USD | 0.006 | 0.007 | 0.006 | 0.007 | 0.007 | +0.001 (+16.67%) | 1,024,941 |
20 Feb 2017 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.0065 | 0.0067 | 0.006 | 0.006 | 0.006 | -0.001 (-18.92%) | 2,648,351 |
16 Feb 2017 | USD | 0.0094 | 0.0094 | 0.006 | 0.0074 | 0.0074 | -0.003 (-31.48%) | 5,777,608 |
15 Feb 2017 | USD | 0.012 | 0.0128 | 0.0099 | 0.0108 | 0.0108 | -0.001 (-10%) | 1,403,992 |
14 Feb 2017 | USD | 0.0117 | 0.0125 | 0.01 | 0.012 | 0.012 | 0.0 (0.0%) | 2,227,668 |
13 Feb 2017 | USD | 0.0112 | 0.0134 | 0.0106 | 0.012 | 0.012 | +0.002 (+15.38%) | 3,877,243 |
10 Feb 2017 | USD | 0.0061 | 0.0105 | 0.0061 | 0.0104 | 0.0104 | +0.004 (+76.27%) | 4,615,290 |
9 Feb 2017 | USD | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | +0 (+5.36%) | 10,000 |
8 Feb 2017 | USD | 0.0058 | 0.0058 | 0.0056 | 0.0056 | 0.0056 | 0.0 (0.0%) | 165,666 |
7 Feb 2017 | USD | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | -0.001 (-11.11%) | 12,400 |