Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2017 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 0.007 | 0.0 (0.0%) | 0 |
12 May 2017 | USD | 0.0072 | 0.0073 | 0.0061 | 0.007 | 0.007 | -0 (-4.11%) | 309,444 |
11 May 2017 | USD | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0 (0.0%) | 0 |
10 May 2017 | USD | 0.008 | 0.008 | 0.0072 | 0.0073 | 0.0073 | -0.001 (-8.75%) | 84,555 |
9 May 2017 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | -0.001 (-14.89%) | 10,000 |
8 May 2017 | USD | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | -0.001 (-5.05%) | 9,000 |
5 May 2017 | USD | 0.01 | 0.01 | 0.0099 | 0.0099 | 0.0099 | -0.003 (-23.85%) | 61,000 |
4 May 2017 | USD | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | +0.003 (+31.31%) | 10,000 |
3 May 2017 | USD | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | +0.001 (+5.32%) | 20,000 |
2 May 2017 | USD | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0 (0.0%) | 0 |
1 May 2017 | USD | 0.0089 | 0.0094 | 0.0089 | 0.0094 | 0.0094 | +0 (+4.44%) | 605,100 |
28 Apr 2017 | USD | 0.008 | 0.009 | 0.008 | 0.009 | 0.009 | +0.001 (+13.92%) | 990,000 |
27 Apr 2017 | USD | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0 (0.0%) | 0 |
26 Apr 2017 | USD | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0 (0.0%) | 0 |
25 Apr 2017 | USD | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0 (0.0%) | 3,250 |
24 Apr 2017 | USD | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0 (0.0%) | 0 |
21 Apr 2017 | USD | 0.0078 | 0.0081 | 0.0078 | 0.0079 | 0.0079 | -0.001 (-13.19%) | 485,425 |
20 Apr 2017 | USD | 0.0091 | 0.0091 | 0.0078 | 0.0091 | 0.0091 | -0 (-1.09%) | 127,050 |
19 Apr 2017 | USD | 0.0092 | 0.0092 | 0.0085 | 0.0092 | 0.0092 | +0.001 (+17.95%) | 32,000 |
18 Apr 2017 | USD | 0.0086 | 0.0086 | 0.0078 | 0.0078 | 0.0078 | -0.001 (-9.30%) | 472,768 |
17 Apr 2017 | USD | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | +0 (+1.18%) | 6,000 |
14 Apr 2017 | USD | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | -0 (-3.41%) | 5,000 |
12 Apr 2017 | USD | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | -0.001 (-5.38%) | 7,500 |
11 Apr 2017 | USD | 0.0089 | 0.0093 | 0.0086 | 0.0093 | 0.0093 | +0.001 (+8.14%) | 98,001 |
10 Apr 2017 | USD | 0.0096 | 0.0096 | 0.0086 | 0.0086 | 0.0086 | -0.001 (-10.42%) | 75,000 |
7 Apr 2017 | USD | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | -0 (-1.03%) | 352 |
6 Apr 2017 | USD | 0.0093 | 0.0097 | 0.0093 | 0.0097 | 0.0097 | +0.001 (+14.12%) | 6,999 |
5 Apr 2017 | USD | 0.0109 | 0.0109 | 0.0083 | 0.0085 | 0.0085 | -0.001 (-14.14%) | 385,946 |
4 Apr 2017 | USD | 0.01 | 0.01 | 0.009 | 0.0099 | 0.0099 | -0 (-1%) | 737,590 |