Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | USD | 0.0419 | 0.045 | 0.0419 | 0.045 | 0.045 | -0.003 (-6.25%) | 16,000 |
19 Jul 2017 | USD | 0.0489 | 0.0489 | 0.039 | 0.048 | 0.048 | +0.009 (+21.52%) | 106,600 |
18 Jul 2017 | USD | 0.0388 | 0.0395 | 0.0388 | 0.0395 | 0.0395 | +0.001 (+2.07%) | 21,600 |
17 Jul 2017 | USD | 0.032 | 0.039 | 0.0311 | 0.0387 | 0.0387 | -0.007 (-16.05%) | 77,500 |
14 Jul 2017 | USD | 0.0302 | 0.0461 | 0.0302 | 0.0461 | 0.0461 | +0.001 (+2.44%) | 16,000 |
13 Jul 2017 | USD | 0.0447 | 0.045 | 0.0447 | 0.045 | 0.045 | -0.004 (-7.60%) | 4,475 |
12 Jul 2017 | USD | 0.0487 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | 0.0 (0.0%) | 0 |
11 Jul 2017 | USD | 0.0499 | 0.0524 | 0.0429 | 0.0487 | 0.0487 | +0.011 (+28.50%) | 28,350 |
10 Jul 2017 | USD | 0.039 | 0.0416 | 0.0289 | 0.0379 | 0.0379 | -0.001 (-2.07%) | 57,000 |
7 Jul 2017 | USD | 0.0342 | 0.0394 | 0.0295 | 0.0387 | 0.0387 | +0.005 (+15.87%) | 42,008 |
6 Jul 2017 | USD | 0.026 | 0.0334 | 0.026 | 0.0334 | 0.0334 | -0.002 (-5.92%) | 7,400 |
5 Jul 2017 | USD | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0 (0.0%) | 0 |
4 Jul 2017 | USD | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0 (0.0%) | 0 |
30 Jun 2017 | USD | 0.03 | 0.0355 | 0.025 | 0.0355 | 0.0355 | -0.003 (-7.79%) | 194,193 |
29 Jun 2017 | USD | 0.041 | 0.041 | 0.0365 | 0.0385 | 0.0385 | -0.001 (-1.53%) | 21,000 |
28 Jun 2017 | USD | 0.0342 | 0.0391 | 0.032 | 0.0391 | 0.0391 | -0.011 (-21.33%) | 15,633 |
27 Jun 2017 | USD | 0.0397 | 0.0497 | 0.0397 | 0.0497 | 0.0497 | -0 (-0.40%) | 10,550 |
26 Jun 2017 | USD | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0 (0.0%) | 0 |
23 Jun 2017 | USD | 0.05 | 0.0548 | 0.035 | 0.0499 | 0.0499 | -0.005 (-9.27%) | 157,000 |
22 Jun 2017 | USD | 0.055 | 0.065 | 0.0519 | 0.055 | 0.055 | -0.011 (-16.79%) | 84,621 |
21 Jun 2017 | USD | 0.07 | 0.07 | 0.0401 | 0.0661 | 0.0661 | -0.004 (-5.44%) | 19,670 |
20 Jun 2017 | USD | 0.0401 | 0.07 | 0.0401 | 0.0699 | 0.0699 | +0.012 (+20.52%) | 78,500 |
19 Jun 2017 | USD | 0.058 | 0.058 | 0.0539 | 0.058 | 0.058 | 0.0 (0.0%) | 5,550 |
16 Jun 2017 | USD | 0.05 | 0.058 | 0.05 | 0.058 | 0.058 | -0.011 (-15.94%) | 42,933 |
15 Jun 2017 | USD | 0.0657 | 0.069 | 0.0657 | 0.069 | 0.069 | 0.0 (0.0%) | 18,000 |
14 Jun 2017 | USD | 0.05 | 0.07 | 0.0361 | 0.069 | 0.069 | +0.025 (+57.18%) | 47,492 |
13 Jun 2017 | USD | 0.036 | 0.072 | 0.036 | 0.0439 | 0.0439 | +0.008 (+22.28%) | 125,800 |
12 Jun 2017 | USD | 0.0324 | 0.036 | 0.0314 | 0.0359 | 0.0359 | -0.001 (-1.37%) | 16,000 |
9 Jun 2017 | USD | 0.0364 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | 0.0 (0.0%) | 0 |