Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | USD | 0.0364 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | -0.002 (-5.45%) | 1,000 |
7 Jun 2017 | USD | 0.0317 | 0.0385 | 0.031 | 0.0385 | 0.0385 | 0.0 (0.0%) | 36,600 |
6 Jun 2017 | USD | 0.0391 | 0.04 | 0.031 | 0.0385 | 0.0385 | +0.003 (+9.69%) | 199,121 |
5 Jun 2017 | USD | 0.0369 | 0.04 | 0.0351 | 0.0351 | 0.0351 | -0.005 (-12.25%) | 67,000 |
2 Jun 2017 | USD | 0.0439 | 0.0439 | 0.04 | 0.04 | 0.04 | -0.005 (-10.91%) | 57,200 |
1 Jun 2017 | USD | 0.04 | 0.0449 | 0.04 | 0.0449 | 0.0449 | 0.0 (0.0%) | 54,911 |
31 May 2017 | USD | 0.0503 | 0.0503 | 0.042 | 0.0449 | 0.0449 | -0.006 (-11.79%) | 312,657 |
30 May 2017 | USD | 0.052 | 0.052 | 0.0509 | 0.0509 | 0.0509 | -0.001 (-2.12%) | 14,000 |
29 May 2017 | USD | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.0512 | 0.0525 | 0.0425 | 0.052 | 0.052 | +0.007 (+15.56%) | 101,900 |
25 May 2017 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 (0.0%) | 27,789 |
24 May 2017 | USD | 0.055 | 0.055 | 0.045 | 0.045 | 0.045 | -0.03 (-39.92%) | 46,200 |
23 May 2017 | USD | 0.055 | 0.0749 | 0.045 | 0.0749 | 0.0749 | +0.022 (+42.13%) | 18,200 |
22 May 2017 | USD | 0.0599 | 0.075 | 0.0468 | 0.0527 | 0.0527 | -0.025 (-32.44%) | 241,050 |
19 May 2017 | USD | 0.0777 | 0.078 | 0.0777 | 0.078 | 0.078 | 0.0 (0.0%) | 20,000 |
18 May 2017 | USD | 0.078 | 0.078 | 0.078 | 0.078 | 0.078 | 0.0 (0.0%) | 0 |
17 May 2017 | USD | 0.075 | 0.078 | 0.075 | 0.078 | 0.078 | -0.002 (-2.50%) | 30,000 |
16 May 2017 | USD | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | +0.005 (+6.95%) | 19,008 |
15 May 2017 | USD | 0.0779 | 0.0779 | 0.0748 | 0.0748 | 0.0748 | -0.005 (-6.15%) | 9,500 |
12 May 2017 | USD | 0.0797 | 0.0797 | 0.0797 | 0.0797 | 0.0797 | 0.0 (0.0%) | 0 |
11 May 2017 | USD | 0.0797 | 0.0797 | 0.0797 | 0.0797 | 0.0797 | 0.0 (0.0%) | 0 |
10 May 2017 | USD | 0.086 | 0.086 | 0.0677 | 0.0797 | 0.0797 | -0.005 (-6.24%) | 14,128 |
9 May 2017 | USD | 0.086 | 0.086 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 5,500 |
8 May 2017 | USD | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | +0.004 (+5.59%) | 150 |
5 May 2017 | USD | 0.0773 | 0.085 | 0.07 | 0.0805 | 0.0805 | -0.004 (-5.29%) | 60,799 |
4 May 2017 | USD | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | -0.004 (-4.49%) | 32,298 |
3 May 2017 | USD | 0.089 | 0.089 | 0.089 | 0.089 | 0.089 | 0.0 (0.0%) | 0 |
2 May 2017 | USD | 0.0782 | 0.089 | 0.0782 | 0.089 | 0.089 | -0.006 (-6.22%) | 2,800 |
1 May 2017 | USD | 0.0949 | 0.0949 | 0.0949 | 0.0949 | 0.0949 | 0.0 (0.0%) | 0 |
28 Apr 2017 | USD | 0.065 | 0.0949 | 0.065 | 0.0949 | 0.0949 | +0.025 (+35.57%) | 52,635 |