Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | USD | 0.029 | 0.029 | 0.029 | 0.029 | 1.45 | 0.0 (0.0%) | 1,000 |
9 Jan 2018 | USD | 0.0271 | 0.032 | 0.0271 | 0.029 | 1.45 | -0.006 (-16.67%) | 3,500 |
8 Jan 2018 | USD | 0.0348 | 0.0348 | 0.0348 | 0.0348 | 1.74 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 0.0348 | 0.0348 | 0.0348 | 0.0348 | 1.74 | 0.0 (0.0%) | 7,260 |
4 Jan 2018 | USD | 0.0269 | 0.0348 | 0.0269 | 0.0348 | 1.74 | +0.01 (+39.20%) | 4,062 |
3 Jan 2018 | USD | 0.0388 | 0.0388 | 0.025 | 0.025 | 1.25 | -0.004 (-13.19%) | 438,082 |
2 Jan 2018 | USD | 0.0275 | 0.0301 | 0.0275 | 0.0288 | 1.44 | -0.001 (-4%) | 23,800 |
1 Jan 2018 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 1.5 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.032 | 0.032 | 0.025 | 0.03 | 1.5 | 0.0 (0.0%) | 95,782 |
28 Dec 2017 | USD | 0.0253 | 0.0332 | 0.0252 | 0.03 | 1.5 | -0.005 (-14.29%) | 58,958 |
27 Dec 2017 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 1.75 | +0.004 (+12.90%) | 93,979 |
26 Dec 2017 | USD | 0.031 | 0.031 | 0.031 | 0.031 | 1.55 | -0.001 (-3.13%) | 250 |
25 Dec 2017 | USD | 0.032 | 0.032 | 0.032 | 0.032 | 1.6 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.032 | 0.032 | 0.032 | 0.032 | 1.6 | -0 (-0.31%) | 106,852 |
21 Dec 2017 | USD | 0.033 | 0.033 | 0.032 | 0.0321 | 1.605 | -0.003 (-8.29%) | 115,700 |
20 Dec 2017 | USD | 0.033 | 0.04 | 0.033 | 0.035 | 1.75 | -0.005 (-12.50%) | 40,102 |
19 Dec 2017 | USD | 0.033 | 0.04 | 0.033 | 0.04 | 2 | -0.002 (-5.21%) | 13,000 |
18 Dec 2017 | USD | 0.0422 | 0.0422 | 0.0422 | 0.0422 | 2.11 | 0.0 (0.0%) | 0 |
15 Dec 2017 | USD | 0.0422 | 0.0422 | 0.0422 | 0.0422 | 2.11 | 0.0 (0.0%) | 0 |
14 Dec 2017 | USD | 0.0449 | 0.0449 | 0.0422 | 0.0422 | 2.11 | +0.002 (+4.20%) | 8,427 |
13 Dec 2017 | USD | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 2.025 | -0.004 (-10%) | 1,000 |
12 Dec 2017 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 2.25 | 0.0 (0.0%) | 0 |
11 Dec 2017 | USD | 0.0405 | 0.045 | 0.0405 | 0.045 | 2.25 | +0.004 (+11.11%) | 36,690 |
8 Dec 2017 | USD | 0.043 | 0.043 | 0.0405 | 0.0405 | 2.025 | -0.003 (-5.81%) | 17,000 |
7 Dec 2017 | USD | 0.041 | 0.043 | 0.041 | 0.043 | 2.15 | +0.003 (+6.17%) | 10,500 |
6 Dec 2017 | USD | 0.045 | 0.045 | 0.0405 | 0.0405 | 2.025 | -0.004 (-10%) | 20,997 |
5 Dec 2017 | USD | 0.0405 | 0.045 | 0.0405 | 0.045 | 2.25 | +0.001 (+1.35%) | 29,942 |
4 Dec 2017 | USD | 0.0405 | 0.0594 | 0.0405 | 0.0444 | 2.22 | +0 (+0.91%) | 115,243 |
1 Dec 2017 | USD | 0.0384 | 0.045 | 0.0384 | 0.044 | 2.2 | +0.014 (+46.67%) | 656,865 |
30 Nov 2017 | USD | 0.0255 | 0.03 | 0.0255 | 0.03 | 1.5 | 0.0 (0.0%) | 35,100 |