Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2017 | USD | 0.0037 | 0.0054 | 0.0037 | 0.0054 | 0.0054 | -0 (-1.82%) | 1,041,250 |
29 May 2017 | USD | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0 (0.0%) | 0 |
25 May 2017 | USD | 0.0056 | 0.0056 | 0.0041 | 0.0055 | 0.0055 | +0.001 (+10.00%) | 1,449,174 |
24 May 2017 | USD | 0.0055 | 0.0055 | 0.005 | 0.005 | 0.005 | -0.001 (-9.09%) | 71,584 |
23 May 2017 | USD | 0.0046 | 0.0055 | 0.0041 | 0.0055 | 0.0055 | +0 (+1.85%) | 222,685 |
22 May 2017 | USD | 0.0051 | 0.0056 | 0.005 | 0.0054 | 0.0054 | -0 (-3.57%) | 733,145 |
19 May 2017 | USD | 0.0056 | 0.0056 | 0.005 | 0.0056 | 0.0056 | -0 (-5.08%) | 79,350 |
18 May 2017 | USD | 0.0058 | 0.0059 | 0.0057 | 0.0059 | 0.0059 | +0.001 (+13.46%) | 257,000 |
17 May 2017 | USD | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | -0.001 (-11.86%) | 61,100 |
16 May 2017 | USD | 0.0052 | 0.0059 | 0.0052 | 0.0059 | 0.0059 | 0.0 (0.0%) | 162,650 |
15 May 2017 | USD | 0.0056 | 0.0059 | 0.0052 | 0.0059 | 0.0059 | 0.0 (0.0%) | 239,555 |
12 May 2017 | USD | 0.0052 | 0.0059 | 0.0052 | 0.0059 | 0.0059 | +0.001 (+13.46%) | 20,500 |
11 May 2017 | USD | 0.0052 | 0.0058 | 0.0052 | 0.0052 | 0.0052 | -0 (-5.45%) | 370,000 |
10 May 2017 | USD | 0.0044 | 0.0055 | 0.0044 | 0.0055 | 0.0055 | 0.0 (0.0%) | 372,630 |
9 May 2017 | USD | 0.005 | 0.0055 | 0.005 | 0.0055 | 0.0055 | 0.0 (0.0%) | 270,000 |
8 May 2017 | USD | 0.0046 | 0.0055 | 0.0042 | 0.0055 | 0.0055 | 0.0 (0.0%) | 863,408 |
5 May 2017 | USD | 0.0046 | 0.0055 | 0.0046 | 0.0055 | 0.0055 | +0 (+7.84%) | 23,366 |
4 May 2017 | USD | 0.0051 | 0.0055 | 0.0051 | 0.0051 | 0.0051 | -0 (-7.27%) | 442,874 |
3 May 2017 | USD | 0.006 | 0.006 | 0.0045 | 0.0055 | 0.0055 | -0 (-5.17%) | 1,182,045 |
2 May 2017 | USD | 0.006 | 0.006 | 0.005 | 0.0058 | 0.0058 | -0 (-3.33%) | 538,830 |
1 May 2017 | USD | 0.0055 | 0.006 | 0.0055 | 0.006 | 0.006 | +0.001 (+9.09%) | 20,500 |
28 Apr 2017 | USD | 0.005 | 0.0055 | 0.005 | 0.0055 | 0.0055 | 0.0 (0.0%) | 63,676 |
27 Apr 2017 | USD | 0.0055 | 0.0055 | 0.005 | 0.0055 | 0.0055 | +0.001 (+10.00%) | 102,850 |
26 Apr 2017 | USD | 0.0051 | 0.0052 | 0.005 | 0.005 | 0.005 | -0 (-5.66%) | 297,150 |
25 Apr 2017 | USD | 0.0053 | 0.0054 | 0.005 | 0.0053 | 0.0053 | 0.0 (0.0%) | 354,700 |
24 Apr 2017 | USD | 0.0059 | 0.0059 | 0.0047 | 0.0053 | 0.0053 | +0 (+6%) | 70,750 |
21 Apr 2017 | USD | 0.005 | 0.0057 | 0.005 | 0.005 | 0.005 | -0 (-1.96%) | 179,065 |
20 Apr 2017 | USD | 0.0051 | 0.0056 | 0.0051 | 0.0051 | 0.0051 | -0.001 (-13.56%) | 82,000 |
19 Apr 2017 | USD | 0.0057 | 0.006 | 0.0051 | 0.0059 | 0.0059 | +0 (+3.51%) | 126,881 |