Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2016 | USD | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 0.0072 | 0.0089 | 0.0072 | 0.0089 | 0.0089 | +0.001 (+5.95%) | 64,000 |
22 Dec 2016 | USD | 0.0079 | 0.0085 | 0.0072 | 0.0084 | 0.0084 | +0.002 (+21.74%) | 866,704 |
21 Dec 2016 | USD | 0.007 | 0.0075 | 0.0069 | 0.0069 | 0.0069 | -0 (-4.17%) | 568,000 |
20 Dec 2016 | USD | 0.0074 | 0.0075 | 0.0072 | 0.0072 | 0.0072 | -0.001 (-10%) | 388,000 |
19 Dec 2016 | USD | 0.0095 | 0.0095 | 0.007 | 0.008 | 0.008 | -0.001 (-13.04%) | 1,631,300 |
16 Dec 2016 | USD | 0.0095 | 0.0095 | 0.008 | 0.0092 | 0.0092 | -0 (-3.16%) | 342,700 |
15 Dec 2016 | USD | 0.0098 | 0.0098 | 0.0075 | 0.0095 | 0.0095 | -0.001 (-5%) | 844,419 |
14 Dec 2016 | USD | 0.0105 | 0.0114 | 0.0092 | 0.01 | 0.01 | -0.001 (-9.09%) | 1,381,819 |
13 Dec 2016 | USD | 0.0102 | 0.0117 | 0.009 | 0.011 | 0.011 | -0.001 (-5.98%) | 2,308,892 |
12 Dec 2016 | USD | 0.0097 | 0.0118 | 0.009 | 0.0117 | 0.0117 | +0.002 (+18.18%) | 2,246,103 |
9 Dec 2016 | USD | 0.009 | 0.0099 | 0.0087 | 0.0099 | 0.0099 | +0.001 (+11.24%) | 2,562,505 |
8 Dec 2016 | USD | 0.0078 | 0.0089 | 0.0075 | 0.0089 | 0.0089 | +0.001 (+11.25%) | 559,404 |
7 Dec 2016 | USD | 0.0078 | 0.0089 | 0.007 | 0.008 | 0.008 | +0.001 (+14.29%) | 982,292 |
6 Dec 2016 | USD | 0.0079 | 0.0079 | 0.0068 | 0.007 | 0.007 | 0.0 (0.0%) | 245,796 |
5 Dec 2016 | USD | 0.008 | 0.0085 | 0.0062 | 0.007 | 0.007 | +0 (+1.45%) | 2,387,850 |
2 Dec 2016 | USD | 0.0053 | 0.007 | 0.0053 | 0.0069 | 0.0069 | +0.002 (+32.69%) | 507,850 |
1 Dec 2016 | USD | 0.0053 | 0.0053 | 0.0052 | 0.0052 | 0.0052 | -0.001 (-10.34%) | 861,000 |
30 Nov 2016 | USD | 0.0053 | 0.0058 | 0.0053 | 0.0058 | 0.0058 | +0.001 (+11.54%) | 161,150 |
29 Nov 2016 | USD | 0.0052 | 0.0053 | 0.0052 | 0.0052 | 0.0052 | 0.0 (0.0%) | 868,333 |
28 Nov 2016 | USD | 0.0054 | 0.006 | 0.0052 | 0.0052 | 0.0052 | 0.0 (0.0%) | 864,323 |
25 Nov 2016 | USD | 0.0069 | 0.0069 | 0.0052 | 0.0052 | 0.0052 | -0.002 (-27.78%) | 221,459 |
24 Nov 2016 | USD | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 0.0064 | 0.0072 | 0.0064 | 0.0072 | 0.0072 | +0.001 (+14.29%) | 24,708 |
22 Nov 2016 | USD | 0.0043 | 0.0073 | 0.0042 | 0.0063 | 0.0063 | +0.002 (+46.51%) | 1,444,520 |
21 Nov 2016 | USD | 0.005 | 0.0058 | 0.0043 | 0.0043 | 0.0043 | -0.001 (-20.37%) | 517,850 |
18 Nov 2016 | USD | 0.0054 | 0.0054 | 0.005 | 0.0054 | 0.0054 | +0.001 (+10.20%) | 565,300 |
17 Nov 2016 | USD | 0.005 | 0.0056 | 0.0048 | 0.0049 | 0.0049 | -0.001 (-12.50%) | 2,166,036 |
16 Nov 2016 | USD | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | +0 (+1.82%) | 53,100 |
15 Nov 2016 | USD | 0.0055 | 0.0059 | 0.005 | 0.0055 | 0.0055 | 0.0 (0.0%) | 1,931,325 |