Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2017 | USD | 0.0181 | 0.0259 | 0.0135 | 0.0219 | 0.0219 | +0.005 (+28.82%) | 25,721 |
18 Apr 2017 | USD | 0.0125 | 0.017 | 0.0114 | 0.017 | 0.017 | +0.004 (+36.00%) | 6,961 |
17 Apr 2017 | USD | 0.0135 | 0.0136 | 0.0105 | 0.0125 | 0.0125 | +0.001 (+4.17%) | 6,153 |
16 Apr 2017 | USD | 0.0091 | 0.0163 | 0.0091 | 0.012 | 0.012 | +0.003 (+31.87%) | 19,729 |
15 Apr 2017 | USD | 0.0074 | 0.0093 | 0.0064 | 0.0091 | 0.0091 | +0.002 (+22.97%) | 3,371 |
14 Apr 2017 | USD | 0.0077 | 0.0082 | 0.0065 | 0.0074 | 0.0074 | -0 (-3.90%) | 1,384 |
13 Apr 2017 | USD | 0.0077 | 0.0085 | 0.0065 | 0.0077 | 0.0077 | 0.0 (0.0%) | 1,822 |
12 Apr 2017 | USD | 0.0056 | 0.0101 | 0.0052 | 0.0077 | 0.0077 | +0.002 (+37.50%) | 6,376 |
11 Apr 2017 | USD | 0.0053 | 0.0062 | 0.0051 | 0.0056 | 0.0056 | +0 (+5.66%) | 333 |
10 Apr 2017 | USD | 0.0052 | 0.0069 | 0.0043 | 0.0053 | 0.0053 | +0 (+3.92%) | 635 |
9 Apr 2017 | USD | 0.0062 | 0.007 | 0.0048 | 0.0051 | 0.0051 | -0.001 (-17.74%) | 774 |
8 Apr 2017 | USD | 0.0061 | 0.0071 | 0.0057 | 0.0062 | 0.0062 | +0 (+1.64%) | 137 |
7 Apr 2017 | USD | 0.0076 | 0.0076 | 0.0059 | 0.0061 | 0.0061 | -0.002 (-19.74%) | 306 |
6 Apr 2017 | USD | 0.0068 | 0.0082 | 0.0061 | 0.0076 | 0.0076 | +0.001 (+13.43%) | 846 |
5 Apr 2017 | USD | 0.0057 | 0.0077 | 0.0057 | 0.0067 | 0.0067 | +0.001 (+11.67%) | 608 |
4 Apr 2017 | USD | 0.0051 | 0.0065 | 0.0051 | 0.006 | 0.006 | +0.001 (+17.65%) | 603 |
3 Apr 2017 | USD | 0.0045 | 0.0058 | 0.0045 | 0.0051 | 0.0051 | +0.001 (+13.33%) | 265 |
2 Apr 2017 | USD | 0.0057 | 0.0067 | 0.0044 | 0.0045 | 0.0045 | -0.001 (-21.05%) | 2,203 |
1 Apr 2017 | USD | 0.0058 | 0.0075 | 0.0053 | 0.0057 | 0.0057 | -0 (-1.72%) | 1,126 |
31 Mar 2017 | USD | 0.0066 | 0.0075 | 0.0045 | 0.0058 | 0.0058 | -0.001 (-12.12%) | 910 |
30 Mar 2017 | USD | 0.0065 | 0.0068 | 0.006 | 0.0066 | 0.0066 | +0 (+1.54%) | 758 |
29 Mar 2017 | USD | 0.0072 | 0.0076 | 0.0061 | 0.0065 | 0.0065 | -0.001 (-12.16%) | 384 |
28 Mar 2017 | USD | 0.0057 | 0.0075 | 0.0051 | 0.0074 | 0.0074 | +0.002 (+29.82%) | 1,822 |
27 Mar 2017 | USD | 0.0051 | 0.0057 | 0.0045 | 0.0057 | 0.0057 | +0.001 (+14.00%) | 2,317 |
26 Mar 2017 | USD | 0.006 | 0.006 | 0.0048 | 0.005 | 0.005 | -0.001 (-16.67%) | 678 |
25 Mar 2017 | USD | 0.0076 | 0.0077 | 0.0048 | 0.006 | 0.006 | -0.002 (-21.05%) | 3,297 |
24 Mar 2017 | USD | 0.0067 | 0.0081 | 0.0065 | 0.0076 | 0.0076 | +0.001 (+13.43%) | 9,680 |
23 Mar 2017 | USD | 0.0039 | 0.0075 | 0.0038 | 0.0067 | 0.0067 | +0.003 (+71.79%) | 6,826 |
22 Mar 2017 | USD | 0.0041 | 0.0044 | 0.0032 | 0.0039 | 0.0039 | -0 (-4.88%) | 1,124 |
21 Mar 2017 | USD | 0.0034 | 0.0049 | 0.0029 | 0.0041 | 0.0041 | +0.001 (+20.59%) | 5,955 |