Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2017 | USD | 0.0426 | 0.0426 | 0.041 | 0.041 | 9.43 | -0.001 (-2.15%) | 17,499 |
19 Dec 2017 | USD | 0.0419 | 0.0419 | 0.0419 | 0.0419 | 9.637 | 0.0 (0.0%) | 0 |
18 Dec 2017 | USD | 0.0419 | 0.0419 | 0.0419 | 0.0419 | 9.637 | 0.0 (0.0%) | 0 |
15 Dec 2017 | USD | 0.04 | 0.0419 | 0.04 | 0.0419 | 9.637 | -0.007 (-14.49%) | 86,000 |
14 Dec 2017 | USD | 0.0357 | 0.049 | 0.0357 | 0.049 | 11.27 | +0.004 (+8.89%) | 2,500 |
13 Dec 2017 | USD | 0.0261 | 0.045 | 0.0261 | 0.045 | 10.35 | +0.005 (+12.50%) | 9,000 |
12 Dec 2017 | USD | 0.032 | 0.04 | 0.03 | 0.04 | 9.2 | -0 (-0.25%) | 11,816 |
11 Dec 2017 | USD | 0.044 | 0.044 | 0.0401 | 0.0401 | 9.223 | +0.01 (+34.11%) | 3,000 |
8 Dec 2017 | USD | 0.03 | 0.044 | 0.0299 | 0.0299 | 6.877 | -0.014 (-32.05%) | 108,000 |
7 Dec 2017 | USD | 0.035 | 0.044 | 0.035 | 0.044 | 10.12 | -0.008 (-15.22%) | 2,100 |
6 Dec 2017 | USD | 0.0402 | 0.0519 | 0.0402 | 0.0519 | 11.937 | +0.002 (+3.80%) | 2,400 |
5 Dec 2017 | USD | 0.05 | 0.05 | 0.0483 | 0.05 | 11.5 | -0.009 (-15.25%) | 146,700 |
4 Dec 2017 | USD | 0.06 | 0.06 | 0.043 | 0.059 | 13.57 | -0.002 (-3.28%) | 13,221 |
1 Dec 2017 | USD | 0.059 | 0.061 | 0.0421 | 0.061 | 14.03 | +0.003 (+5.17%) | 50,600 |
30 Nov 2017 | USD | 0.0599 | 0.0599 | 0.058 | 0.058 | 13.34 | 0.0 (0.0%) | 40,100 |
29 Nov 2017 | USD | 0.048 | 0.058 | 0.048 | 0.058 | 13.34 | +0.003 (+5.45%) | 900 |
28 Nov 2017 | USD | 0.0558 | 0.0558 | 0.055 | 0.055 | 12.65 | +0.002 (+3.19%) | 11,000 |
27 Nov 2017 | USD | 0.0455 | 0.0551 | 0.0455 | 0.0533 | 12.259 | +0.008 (+16.89%) | 221,305 |
24 Nov 2017 | USD | 0.049 | 0.049 | 0.0456 | 0.0456 | 10.488 | -0.003 (-6.94%) | 6,000 |
23 Nov 2017 | USD | 0.049 | 0.049 | 0.049 | 0.049 | 11.27 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.039 | 0.049 | 0.037 | 0.049 | 11.27 | +0.002 (+3.16%) | 9,500 |
21 Nov 2017 | USD | 0.0366 | 0.0475 | 0.0366 | 0.0475 | 10.925 | +0.004 (+9.20%) | 1,500 |
20 Nov 2017 | USD | 0.0444 | 0.0479 | 0.0379 | 0.0435 | 10.005 | -0.004 (-8.42%) | 6,705 |
17 Nov 2017 | USD | 0.0375 | 0.0475 | 0.0375 | 0.0475 | 10.925 | +0.008 (+19.95%) | 16,545 |
16 Nov 2017 | USD | 0.0396 | 0.0396 | 0.0396 | 0.0396 | 9.108 | -0 (-0.25%) | 30,000 |
15 Nov 2017 | USD | 0.03 | 0.0397 | 0.03 | 0.0397 | 9.131 | +0.001 (+3.39%) | 4,500 |
14 Nov 2017 | USD | 0.0274 | 0.0384 | 0.0274 | 0.0384 | 8.832 | +0.001 (+1.59%) | 5,000 |
13 Nov 2017 | USD | 0.025 | 0.0378 | 0.025 | 0.0378 | 8.694 | +0.001 (+2.16%) | 56,000 |
10 Nov 2017 | USD | 0.021 | 0.037 | 0.021 | 0.037 | 8.51 | 0.0 (0.0%) | 4,500 |
9 Nov 2017 | USD | 0.0224 | 0.037 | 0.0224 | 0.037 | 8.51 | +0.005 (+16.72%) | 63,500 |