Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2016 | USD | 0.025 | 0.025 | 0.021 | 0.021 | 0.021 | -0 (-0.47%) | 131,409 |
29 Sep 2016 | USD | 0.0231 | 0.025 | 0.021 | 0.0211 | 0.0211 | -0.005 (-18.53%) | 262,200 |
28 Sep 2016 | USD | 0.0262 | 0.0263 | 0.0227 | 0.0259 | 0.0259 | +0.004 (+17.19%) | 111,625 |
27 Sep 2016 | USD | 0.0263 | 0.0285 | 0.021 | 0.0221 | 0.0221 | -0.004 (-15.65%) | 284,882 |
26 Sep 2016 | USD | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | -0.002 (-6.76%) | 6,625 |
23 Sep 2016 | USD | 0.0291 | 0.0395 | 0.0281 | 0.0281 | 0.0281 | -0.001 (-3.77%) | 209,169 |
22 Sep 2016 | USD | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | +0.004 (+16.80%) | 500 |
21 Sep 2016 | USD | 0.027 | 0.027 | 0.022 | 0.025 | 0.025 | -0.015 (-36.87%) | 146,531 |
20 Sep 2016 | USD | 0.0311 | 0.0396 | 0.0309 | 0.0396 | 0.0396 | +0.001 (+1.54%) | 53,000 |
19 Sep 2016 | USD | 0.028 | 0.039 | 0.028 | 0.039 | 0.039 | +0.004 (+10.80%) | 39,000 |
16 Sep 2016 | USD | 0.0312 | 0.0352 | 0.0291 | 0.0352 | 0.0352 | +0.001 (+2.33%) | 132,826 |
15 Sep 2016 | USD | 0.0275 | 0.0344 | 0.0275 | 0.0344 | 0.0344 | +0.007 (+25.09%) | 116,100 |
14 Sep 2016 | USD | 0.0289 | 0.0338 | 0.0239 | 0.0275 | 0.0275 | -0.003 (-8.33%) | 243,636 |
13 Sep 2016 | USD | 0.035 | 0.04 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 191,400 |
12 Sep 2016 | USD | 0.03 | 0.035 | 0.0221 | 0.03 | 0.03 | +0.005 (+21.95%) | 203,800 |
9 Sep 2016 | USD | 0.021 | 0.034 | 0.021 | 0.0246 | 0.0246 | -0.005 (-16.61%) | 820,070 |
8 Sep 2016 | USD | 0.049 | 0.049 | 0.0191 | 0.0295 | 0.0295 | -0.018 (-37.89%) | 1,195,738 |
7 Sep 2016 | USD | 0.035 | 0.05 | 0.035 | 0.0475 | 0.0475 | +0.007 (+18.75%) | 490,675 |
6 Sep 2016 | USD | 0.03 | 0.0475 | 0.0289 | 0.04 | 0.04 | +0.015 (+60%) | 240,820 |
5 Sep 2016 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 0.025 | 0.03 | 0.0233 | 0.025 | 0.025 | 0.0 (0.0%) | 143,252 |
1 Sep 2016 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | 0.0 (0.0%) | 0 |
31 Aug 2016 | USD | 0.0239 | 0.025 | 0.0239 | 0.025 | 0.025 | +0.002 (+9.17%) | 20,000 |
30 Aug 2016 | USD | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | +0.003 (+13.93%) | 3,000 |
29 Aug 2016 | USD | 0.0212 | 0.0212 | 0.0201 | 0.0201 | 0.0201 | -0.004 (-15.55%) | 59,500 |
26 Aug 2016 | USD | 0.016 | 0.0238 | 0.016 | 0.0238 | 0.0238 | +0.008 (+48.75%) | 206,686 |
25 Aug 2016 | USD | 0.0102 | 0.016 | 0.0102 | 0.016 | 0.016 | -0.001 (-5.88%) | 61,300 |
24 Aug 2016 | USD | 0.02 | 0.022 | 0.017 | 0.017 | 0.017 | +0.001 (+6.25%) | 46,100 |
23 Aug 2016 | USD | 0.0157 | 0.0168 | 0.0157 | 0.016 | 0.016 | -0.003 (-13.51%) | 60,500 |
22 Aug 2016 | USD | 0.02 | 0.02 | 0.018 | 0.0185 | 0.0185 | +0.001 (+2.78%) | 60,000 |