Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | USD | 0.0231 | 0.03 | 0.021 | 0.025 | 0.025 | +0.001 (+2.04%) | 80,600 |
1 Feb 2017 | USD | 0.021 | 0.0245 | 0.0155 | 0.0245 | 0.0245 | -0.01 (-28.99%) | 141,000 |
31 Jan 2017 | USD | 0.031 | 0.0345 | 0.03 | 0.0345 | 0.0345 | -0.004 (-11.54%) | 21,000 |
30 Jan 2017 | USD | 0.035 | 0.039 | 0.035 | 0.039 | 0.039 | -0.001 (-2.50%) | 21,000 |
27 Jan 2017 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.002 (-4.76%) | 1,250 |
26 Jan 2017 | USD | 0.034 | 0.042 | 0.034 | 0.042 | 0.042 | -0.003 (-6.67%) | 32,000 |
25 Jan 2017 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 (0.0%) | 0 |
24 Jan 2017 | USD | 0.043 | 0.045 | 0.043 | 0.045 | 0.045 | +0.001 (+2.27%) | 7,000 |
23 Jan 2017 | USD | 0.044 | 0.044 | 0.034 | 0.044 | 0.044 | -0.003 (-6.38%) | 18,000 |
20 Jan 2017 | USD | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 0.0 (0.0%) | 0 |
19 Jan 2017 | USD | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 0.0 (0.0%) | 0 |
18 Jan 2017 | USD | 0.044 | 0.047 | 0.0439 | 0.047 | 0.047 | +0.003 (+6.82%) | 41,500 |
17 Jan 2017 | USD | 0.0421 | 0.044 | 0.0421 | 0.044 | 0.044 | +0.004 (+9.45%) | 5,300 |
16 Jan 2017 | USD | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 0.0328 | 0.0421 | 0.016 | 0.0402 | 0.0402 | -0.004 (-8.64%) | 56,500 |
12 Jan 2017 | USD | 0.04 | 0.044 | 0.04 | 0.044 | 0.044 | +0.004 (+10.00%) | 27,850 |
11 Jan 2017 | USD | 0.038 | 0.04 | 0.038 | 0.04 | 0.04 | -0.002 (-5.66%) | 6,000 |
10 Jan 2017 | USD | 0.0246 | 0.0424 | 0.0246 | 0.0424 | 0.0424 | +0.017 (+69.60%) | 917,700 |
9 Jan 2017 | USD | 0.025 | 0.025 | 0.0238 | 0.025 | 0.025 | 0.0 (0.0%) | 109,800 |
6 Jan 2017 | USD | 0.023 | 0.025 | 0.023 | 0.025 | 0.025 | +0.004 (+19.05%) | 173,359 |
5 Jan 2017 | USD | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0.0 (0.0%) | 0 |
4 Jan 2017 | USD | 0.025 | 0.025 | 0.021 | 0.021 | 0.021 | 0.0 (0.0%) | 136,350 |
3 Jan 2017 | USD | 0.02 | 0.024 | 0.0161 | 0.021 | 0.021 | +0.005 (+30.43%) | 244,300 |
2 Jan 2017 | USD | 0.0161 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 0.018 | 0.018 | 0.0161 | 0.0161 | 0.0161 | -0.004 (-19.50%) | 35,000 |
29 Dec 2016 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.003 (+20.48%) | 20,000 |
28 Dec 2016 | USD | 0.0166 | 0.0166 | 0.0166 | 0.0166 | 0.0166 | 0.0 (0.0%) | 0 |
27 Dec 2016 | USD | 0.039 | 0.039 | 0.015 | 0.0166 | 0.0166 | -0.003 (-17.00%) | 10,360 |
26 Dec 2016 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 0.0201 | 0.0238 | 0.0191 | 0.02 | 0.02 | -0.005 (-20%) | 57,000 |