Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | USD | 0.0055 | 0.0055 | 0.0047 | 0.0048 | 0.0048 | -0 (-7.69%) | 411,000 |
17 Mar 2017 | USD | 0.0048 | 0.0052 | 0.0045 | 0.0052 | 0.0052 | +0 (+8.33%) | 1,941,072 |
16 Mar 2017 | USD | 0.005 | 0.005 | 0.0038 | 0.0048 | 0.0048 | -0 (-4.00%) | 4,355,880 |
15 Mar 2017 | USD | 0.0061 | 0.0061 | 0.0045 | 0.005 | 0.005 | -0.001 (-16.67%) | 4,530,720 |
14 Mar 2017 | USD | 0.0064 | 0.0065 | 0.0055 | 0.006 | 0.006 | -0 (-4.76%) | 4,503,838 |
13 Mar 2017 | USD | 0.0053 | 0.0065 | 0.0053 | 0.0063 | 0.0063 | +0.001 (+18.87%) | 4,601,530 |
10 Mar 2017 | USD | 0.0045 | 0.0056 | 0.0044 | 0.0053 | 0.0053 | +0.001 (+12.77%) | 3,267,977 |
9 Mar 2017 | USD | 0.005 | 0.005 | 0.004 | 0.0047 | 0.0047 | -0 (-6%) | 1,676,467 |
8 Mar 2017 | USD | 0.0036 | 0.0055 | 0.0036 | 0.005 | 0.005 | +0.001 (+21.95%) | 4,040,371 |
7 Mar 2017 | USD | 0.006 | 0.006 | 0.0036 | 0.0041 | 0.0041 | -0.002 (-31.67%) | 9,876,540 |
6 Mar 2017 | USD | 0.0055 | 0.006 | 0.005 | 0.006 | 0.006 | +0.001 (+9.09%) | 2,039,371 |
3 Mar 2017 | USD | 0.0039 | 0.0055 | 0.003 | 0.0055 | 0.0055 | +0.002 (+41.03%) | 9,189,221 |
2 Mar 2017 | USD | 0.0068 | 0.007 | 0.0032 | 0.0039 | 0.0039 | -0.003 (-41.79%) | 19,065,802 |
1 Mar 2017 | USD | 0.0037 | 0.0073 | 0.0037 | 0.0067 | 0.0067 | +0.003 (+81.08%) | 35,558,318 |
28 Feb 2017 | USD | 0.0034 | 0.0037 | 0.0031 | 0.0037 | 0.0037 | +0 (+8.82%) | 5,830,685 |
27 Feb 2017 | USD | 0.0029 | 0.0034 | 0.0026 | 0.0034 | 0.0034 | +0 (+9.68%) | 1,780,641 |
24 Feb 2017 | USD | 0.003 | 0.0033 | 0.0029 | 0.0031 | 0.0031 | +0 (+3.33%) | 1,808,862 |
23 Feb 2017 | USD | 0.0029 | 0.0032 | 0.0027 | 0.003 | 0.003 | +0 (+3.45%) | 2,129,962 |
22 Feb 2017 | USD | 0.0033 | 0.0033 | 0.0026 | 0.0029 | 0.0029 | 0.0 (0.0%) | 539,400 |
21 Feb 2017 | USD | 0.003 | 0.003 | 0.0026 | 0.0029 | 0.0029 | -0 (-3.33%) | 1,348,402 |
20 Feb 2017 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.0026 | 0.003 | 0.0022 | 0.003 | 0.003 | +0 (+15.38%) | 3,658,600 |
16 Feb 2017 | USD | 0.0026 | 0.0026 | 0.002 | 0.0026 | 0.0026 | 0.0 (0.0%) | 621,780 |
15 Feb 2017 | USD | 0.0026 | 0.0028 | 0.0025 | 0.0026 | 0.0026 | 0.0 (0.0%) | 737,551 |
14 Feb 2017 | USD | 0.0022 | 0.0026 | 0.0018 | 0.0026 | 0.0026 | +0 (+18.18%) | 7,361,551 |
13 Feb 2017 | USD | 0.0026 | 0.0026 | 0.0019 | 0.0022 | 0.0022 | -0 (-15.38%) | 2,169,000 |
10 Feb 2017 | USD | 0.0026 | 0.003 | 0.002 | 0.0026 | 0.0026 | +0 (+4%) | 4,424,047 |
9 Feb 2017 | USD | 0.003 | 0.003 | 0.0025 | 0.0025 | 0.0025 | 0.0 (0.0%) | 84,296 |
8 Feb 2017 | USD | 0.003 | 0.003 | 0.002 | 0.0025 | 0.0025 | -0 (-7.41%) | 2,821,578 |
7 Feb 2017 | USD | 0.003 | 0.003 | 0.0022 | 0.0027 | 0.0027 | -0 (-10%) | 2,098,411 |