Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2017 | USD | 0.0052 | 0.0057 | 0.0051 | 0.0057 | 0.0057 | +0 (+7.55%) | 503,000 |
17 Apr 2017 | USD | 0.0049 | 0.0053 | 0.0048 | 0.0053 | 0.0053 | -0 (-3.64%) | 958,724 |
14 Apr 2017 | USD | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | +0 (+5.77%) | 20,000 |
12 Apr 2017 | USD | 0.0055 | 0.0055 | 0.0049 | 0.0052 | 0.0052 | -0 (-5.45%) | 32,370 |
11 Apr 2017 | USD | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | +0 (+5.77%) | 721 |
10 Apr 2017 | USD | 0.0048 | 0.0055 | 0.0045 | 0.0052 | 0.0052 | -0 (-1.89%) | 139,894 |
7 Apr 2017 | USD | 0.005 | 0.0053 | 0.005 | 0.0053 | 0.0053 | +0 (+6%) | 32,500 |
6 Apr 2017 | USD | 0.0051 | 0.0051 | 0.005 | 0.005 | 0.005 | -0.001 (-12.28%) | 417,400 |
5 Apr 2017 | USD | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | +0.001 (+9.62%) | 10,000 |
4 Apr 2017 | USD | 0.0044 | 0.0052 | 0.0044 | 0.0052 | 0.0052 | -0 (-7.14%) | 115,250 |
3 Apr 2017 | USD | 0.0055 | 0.0057 | 0.0051 | 0.0056 | 0.0056 | +0.001 (+16.67%) | 253,400 |
31 Mar 2017 | USD | 0.004 | 0.005 | 0.004 | 0.0048 | 0.0048 | -0 (-4.00%) | 181,997 |
30 Mar 2017 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 (0.0%) | 647,150 |
29 Mar 2017 | USD | 0.0042 | 0.005 | 0.0042 | 0.005 | 0.005 | -0.001 (-12.28%) | 164,000 |
28 Mar 2017 | USD | 0.0052 | 0.0059 | 0.0037 | 0.0057 | 0.0057 | +0.001 (+9.62%) | 3,874,259 |
27 Mar 2017 | USD | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | -0.001 (-11.86%) | 1,187,974 |
24 Mar 2017 | USD | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0 (0.0%) | 140,000 |
23 Mar 2017 | USD | 0.0052 | 0.006 | 0.005 | 0.0059 | 0.0059 | +0.001 (+13.46%) | 5,562,158 |
22 Mar 2017 | USD | 0.0059 | 0.0059 | 0.0052 | 0.0052 | 0.0052 | 0.0 (0.0%) | 2,525,420 |
21 Mar 2017 | USD | 0.006 | 0.006 | 0.0052 | 0.0052 | 0.0052 | -0.001 (-11.86%) | 1,990,589 |
20 Mar 2017 | USD | 0.006 | 0.006 | 0.0059 | 0.0059 | 0.0059 | +0 (+5.36%) | 140,000 |
17 Mar 2017 | USD | 0.005 | 0.006 | 0.005 | 0.0056 | 0.0056 | -0 (-1.75%) | 325,502 |
16 Mar 2017 | USD | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | +0.001 (+9.62%) | 75,000 |
15 Mar 2017 | USD | 0.0059 | 0.0059 | 0.0052 | 0.0052 | 0.0052 | -0.001 (-11.86%) | 1,150,200 |
14 Mar 2017 | USD | 0.006 | 0.006 | 0.0055 | 0.0059 | 0.0059 | -0 (-1.67%) | 1,541,364 |
13 Mar 2017 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | +0 (+3.45%) | 1,275,902 |
10 Mar 2017 | USD | 0.006 | 0.006 | 0.0058 | 0.0058 | 0.0058 | -0.001 (-7.94%) | 499,633 |
9 Mar 2017 | USD | 0.0056 | 0.0073 | 0.0056 | 0.0063 | 0.0063 | +0 (+3.28%) | 1,743,073 |
8 Mar 2017 | USD | 0.0058 | 0.0061 | 0.0058 | 0.0061 | 0.0061 | -0.001 (-11.59%) | 902,250 |