Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2016 | USD | 0.0132 | 0.0221 | 0.0128 | 0.0174 | 0.0174 | +0.004 (+31.82%) | 56,546 |
20 Nov 2016 | USD | 0.0139 | 0.0146 | 0.0128 | 0.0132 | 0.0132 | -0.001 (-5.04%) | 6,276 |
19 Nov 2016 | USD | 0.0149 | 0.015 | 0.0139 | 0.0139 | 0.0139 | -0.001 (-6.71%) | 4,691 |
18 Nov 2016 | USD | 0.0148 | 0.0165 | 0.0147 | 0.0149 | 0.0149 | +0 (+0.68%) | 7,360 |
17 Nov 2016 | USD | 0.0157 | 0.0164 | 0.0143 | 0.0148 | 0.0148 | -0.001 (-5.73%) | 10,158 |
16 Nov 2016 | USD | 0.0182 | 0.0189 | 0.0149 | 0.0157 | 0.0157 | -0.003 (-13.74%) | 23,907 |
15 Nov 2016 | USD | 0.0192 | 0.0196 | 0.0179 | 0.0182 | 0.0182 | -0.001 (-4.71%) | 10,815 |
14 Nov 2016 | USD | 0.0182 | 0.0204 | 0.0176 | 0.0191 | 0.0191 | +0.001 (+4.37%) | 18,597 |
13 Nov 2016 | USD | 0.0212 | 0.0212 | 0.0182 | 0.0183 | 0.0183 | -0.003 (-13.68%) | 16,030 |
12 Nov 2016 | USD | 0.024 | 0.024 | 0.021 | 0.0212 | 0.0212 | -0.003 (-11.30%) | 19,422 |
11 Nov 2016 | USD | 0.0254 | 0.0267 | 0.0235 | 0.0239 | 0.0239 | -0.002 (-6.27%) | 15,656 |
10 Nov 2016 | USD | 0.0253 | 0.0271 | 0.0248 | 0.0255 | 0.0255 | +0 (+1.19%) | 17,212 |
9 Nov 2016 | USD | 0.0265 | 0.0272 | 0.0245 | 0.0252 | 0.0252 | -0.001 (-4.91%) | 25,877 |
8 Nov 2016 | USD | 0.0277 | 0.0313 | 0.0255 | 0.0265 | 0.0265 | -0.001 (-3.99%) | 29,045 |
7 Nov 2016 | USD | 0.0288 | 0.033 | 0.0264 | 0.0276 | 0.0276 | -0.001 (-4.17%) | 26,228 |
6 Nov 2016 | USD | 0.0299 | 0.0308 | 0.0275 | 0.0288 | 0.0288 | -0.002 (-6.49%) | 17,033 |
5 Nov 2016 | USD | 0.0316 | 0.0326 | 0.0297 | 0.0308 | 0.0308 | -0.001 (-3.45%) | 18,228 |
4 Nov 2016 | USD | 0.0333 | 0.0346 | 0.0319 | 0.0319 | 0.0319 | -0.001 (-4.20%) | 16,719 |
3 Nov 2016 | USD | 0.0356 | 0.0361 | 0.0322 | 0.0333 | 0.0333 | -0.003 (-9.26%) | 17,416 |
2 Nov 2016 | USD | 0.0344 | 0.0393 | 0.0324 | 0.0367 | 0.0367 | +0.002 (+4.86%) | 34,228 |
1 Nov 2016 | USD | 0.0331 | 0.048 | 0.0296 | 0.035 | 0.035 | +0.002 (+7.03%) | 67,602 |
31 Oct 2016 | USD | 0.0319 | 0.0403 | 0.0259 | 0.0327 | 0.0327 | +0.002 (+6.17%) | 82,387 |
30 Oct 2016 | USD | 0.0254 | 0.0322 | 0.0247 | 0.0308 | 0.0308 | +0.005 (+18.46%) | 28,362 |
29 Oct 2016 | USD | 0.0337 | 0.0337 | 0.0216 | 0.026 | 0.026 | -0.008 (-22.85%) | 45,170 |
28 Oct 2016 | USD | 0.0393 | 0.0412 | 0.0323 | 0.0337 | 0.0337 | -0.005 (-13.37%) | 38,618 |
27 Oct 2016 | USD | 0.0414 | 0.044 | 0.038 | 0.0389 | 0.0389 | -0.003 (-6.04%) | 20,906 |
26 Oct 2016 | USD | 0.0445 | 0.0453 | 0.0405 | 0.0414 | 0.0414 | -0.004 (-8.41%) | 37,962 |
25 Oct 2016 | USD | 0.0453 | 0.05 | 0.044 | 0.0452 | 0.0452 | -0 (-0.22%) | 50,888 |
24 Oct 2016 | USD | 0.0492 | 0.0504 | 0.0448 | 0.0453 | 0.0453 | -0.004 (-7.74%) | 36,127 |
23 Oct 2016 | USD | 0.0543 | 0.0551 | 0.047 | 0.0491 | 0.0491 | -0.005 (-9.58%) | 58,454 |