Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2017 | USD | 0.005 | 0.005 | 0.0042 | 0.0049 | 0.0049 | -0 (-2%) | 410,500 |
28 Apr 2017 | USD | 0.0048 | 0.0052 | 0.0037 | 0.005 | 0.005 | -0 (-3.85%) | 11,312,276 |
27 Apr 2017 | USD | 0.0045 | 0.0052 | 0.0041 | 0.0052 | 0.0052 | +0.001 (+10.64%) | 2,248,585 |
26 Apr 2017 | USD | 0.0058 | 0.0058 | 0.0047 | 0.0047 | 0.0047 | -0.001 (-17.54%) | 3,324,269 |
25 Apr 2017 | USD | 0.006 | 0.006 | 0.005 | 0.0057 | 0.0057 | +0 (+7.55%) | 5,094,811 |
24 Apr 2017 | USD | 0.0046 | 0.0053 | 0.0044 | 0.0053 | 0.0053 | +0.001 (+15.22%) | 2,149,027 |
21 Apr 2017 | USD | 0.0038 | 0.0049 | 0.0038 | 0.0046 | 0.0046 | +0 (+4.55%) | 1,237,388 |
20 Apr 2017 | USD | 0.0046 | 0.0046 | 0.0039 | 0.0044 | 0.0044 | -0.001 (-12%) | 2,271,336 |
19 Apr 2017 | USD | 0.0046 | 0.005 | 0.004 | 0.005 | 0.005 | 0.0 (0.0%) | 3,451,837 |
18 Apr 2017 | USD | 0.005 | 0.006 | 0.0049 | 0.005 | 0.005 | 0.0 (0.0%) | 1,475,453 |
17 Apr 2017 | USD | 0.006 | 0.0062 | 0.0043 | 0.005 | 0.005 | -0.001 (-12.28%) | 4,689,860 |
14 Apr 2017 | USD | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.0046 | 0.0057 | 0.0041 | 0.0057 | 0.0057 | +0.001 (+23.91%) | 7,336,695 |
12 Apr 2017 | USD | 0.0043 | 0.0048 | 0.0035 | 0.0046 | 0.0046 | +0 (+6.98%) | 4,639,734 |
11 Apr 2017 | USD | 0.0022 | 0.0043 | 0.002 | 0.0043 | 0.0043 | +0.002 (+95.45%) | 3,516,621 |
10 Apr 2017 | USD | 0.0028 | 0.0029 | 0.0022 | 0.0022 | 0.0022 | -0.001 (-33.33%) | 1,719,186 |
7 Apr 2017 | USD | 0.003 | 0.0033 | 0.0027 | 0.0033 | 0.0033 | 0.0 (0.0%) | 2,204,713 |
6 Apr 2017 | USD | 0.0035 | 0.0035 | 0.0033 | 0.0033 | 0.0033 | 0.0 (0.0%) | 920,146 |
5 Apr 2017 | USD | 0.0035 | 0.0038 | 0.003 | 0.0033 | 0.0033 | -0 (-2.94%) | 3,231,485 |
4 Apr 2017 | USD | 0.0038 | 0.0038 | 0.0034 | 0.0034 | 0.0034 | -0 (-5.56%) | 1,951,937 |
3 Apr 2017 | USD | 0.0044 | 0.0044 | 0.0035 | 0.0036 | 0.0036 | -0.001 (-20%) | 2,348,878 |
31 Mar 2017 | USD | 0.004 | 0.0055 | 0.0037 | 0.0045 | 0.0045 | +0 (+4.65%) | 1,280,911 |
30 Mar 2017 | USD | 0.0043 | 0.0043 | 0.0037 | 0.0043 | 0.0043 | -0 (-2.27%) | 460,500 |
29 Mar 2017 | USD | 0.0045 | 0.0045 | 0.0036 | 0.0044 | 0.0044 | 0.0 (0.0%) | 1,905,425 |
28 Mar 2017 | USD | 0.0045 | 0.0047 | 0.004 | 0.0044 | 0.0044 | +0 (+7.32%) | 3,321,649 |
27 Mar 2017 | USD | 0.0044 | 0.0044 | 0.0037 | 0.0041 | 0.0041 | -0 (-6.82%) | 3,020,785 |
24 Mar 2017 | USD | 0.0043 | 0.0046 | 0.0038 | 0.0044 | 0.0044 | +0 (+7.32%) | 2,667,080 |
23 Mar 2017 | USD | 0.0043 | 0.0046 | 0.004 | 0.0041 | 0.0041 | -0.001 (-10.87%) | 2,345,707 |
22 Mar 2017 | USD | 0.0042 | 0.0047 | 0.004 | 0.0046 | 0.0046 | -0 (-4.17%) | 1,429,675 |
21 Mar 2017 | USD | 0.0047 | 0.0051 | 0.0042 | 0.0048 | 0.0048 | 0.0 (0.0%) | 1,689,312 |