Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2017 | USD | 0.0082 | 0.0114 | 0.0082 | 0.01 | 0.01 | +0.001 (+9.89%) | 627,417 |
31 Mar 2017 | USD | 0.0101 | 0.0101 | 0.0082 | 0.0091 | 0.0091 | -0.001 (-9%) | 485,212 |
30 Mar 2017 | USD | 0.012 | 0.013 | 0.009 | 0.01 | 0.01 | -0.002 (-13.04%) | 2,116,618 |
29 Mar 2017 | USD | 0.013 | 0.013 | 0.0115 | 0.0115 | 0.0115 | -0 (-0.86%) | 57,596 |
28 Mar 2017 | USD | 0.014 | 0.014 | 0.0111 | 0.0116 | 0.0116 | -0.003 (-18.88%) | 65,500 |
27 Mar 2017 | USD | 0.015 | 0.015 | 0.012 | 0.0143 | 0.0143 | -0.001 (-4.67%) | 372,890 |
24 Mar 2017 | USD | 0.0158 | 0.016 | 0.015 | 0.015 | 0.015 | 0.0 (0.0%) | 83,764 |
23 Mar 2017 | USD | 0.014 | 0.0159 | 0.011 | 0.015 | 0.015 | +0.001 (+7.14%) | 148,945 |
22 Mar 2017 | USD | 0.0169 | 0.018 | 0.012 | 0.014 | 0.014 | -0.001 (-6.67%) | 1,020,939 |
21 Mar 2017 | USD | 0.019 | 0.019 | 0.0126 | 0.015 | 0.015 | +0.003 (+20%) | 1,541,583 |
20 Mar 2017 | USD | 0.0125 | 0.02 | 0.011 | 0.0125 | 0.0125 | +0.003 (+25%) | 2,373,595 |
17 Mar 2017 | USD | 0.01 | 0.01 | 0.0088 | 0.01 | 0.01 | 0.0 (0.0%) | 433,650 |
16 Mar 2017 | USD | 0.0115 | 0.0143 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 765,736 |
15 Mar 2017 | USD | 0.01 | 0.012 | 0.0095 | 0.01 | 0.01 | -0.005 (-32.43%) | 1,234,000 |
14 Mar 2017 | USD | 0.0159 | 0.0159 | 0.0066 | 0.0148 | 0.0148 | -0.001 (-7.50%) | 855,163 |
13 Mar 2017 | USD | 0.015 | 0.02 | 0.013 | 0.016 | 0.016 | +0.002 (+14.29%) | 1,202,141 |
10 Mar 2017 | USD | 0.0145 | 0.0155 | 0.014 | 0.014 | 0.014 | -0.001 (-6.04%) | 246,276 |
9 Mar 2017 | USD | 0.01 | 0.0149 | 0.0097 | 0.0149 | 0.0149 | +0.005 (+49%) | 672,420 |
8 Mar 2017 | USD | 0.0117 | 0.0117 | 0.0096 | 0.01 | 0.01 | -0.005 (-32.89%) | 58,500 |
7 Mar 2017 | USD | 0.0085 | 0.0154 | 0.0083 | 0.0149 | 0.0149 | +0.006 (+65.56%) | 462,274 |
6 Mar 2017 | USD | 0.011 | 0.011 | 0.009 | 0.009 | 0.009 | -0.004 (-28.00%) | 46,000 |
3 Mar 2017 | USD | 0.01 | 0.0125 | 0.01 | 0.0125 | 0.0125 | +0.004 (+50.60%) | 407,500 |
2 Mar 2017 | USD | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0 (0.0%) | 0 |
1 Mar 2017 | USD | 0.0118 | 0.0118 | 0.0083 | 0.0083 | 0.0083 | +0 (+1.22%) | 20,000 |
28 Feb 2017 | USD | 0.013 | 0.013 | 0.0082 | 0.0082 | 0.0082 | -0.005 (-36.92%) | 45,000 |
27 Feb 2017 | USD | 0.0153 | 0.0153 | 0.013 | 0.013 | 0.013 | -0.002 (-15.58%) | 34,933 |
24 Feb 2017 | USD | 0.014 | 0.0154 | 0.0121 | 0.0154 | 0.0154 | +0.001 (+10.00%) | 196,723 |
23 Feb 2017 | USD | 0.016 | 0.016 | 0.0128 | 0.014 | 0.014 | -0.002 (-13.04%) | 603,000 |
22 Feb 2017 | USD | 0.0183 | 0.0183 | 0.0128 | 0.0161 | 0.0161 | -0.002 (-9.04%) | 162,000 |
21 Feb 2017 | USD | 0.013 | 0.0183 | 0.0122 | 0.0177 | 0.0177 | +0.003 (+18.00%) | 589,097 |