Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2017 | USD | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.0158 | 0.0158 | 0.015 | 0.015 | 0.015 | -0.002 (-12.79%) | 300,200 |
16 Feb 2017 | USD | 0.0188 | 0.0188 | 0.0172 | 0.0172 | 0.0172 | 0.0 (0.0%) | 6,200 |
15 Feb 2017 | USD | 0.0225 | 0.0225 | 0.017 | 0.0172 | 0.0172 | -0.006 (-25.22%) | 671,440 |
14 Feb 2017 | USD | 0.023 | 0.024 | 0.019 | 0.023 | 0.023 | 0.0 (0.0%) | 332,862 |
13 Feb 2017 | USD | 0.0235 | 0.024 | 0.023 | 0.023 | 0.023 | -0.001 (-4.17%) | 25,924 |
10 Feb 2017 | USD | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | -0.001 (-4%) | 11,000 |
9 Feb 2017 | USD | 0.0222 | 0.027 | 0.02 | 0.025 | 0.025 | -0.004 (-13.79%) | 387,000 |
8 Feb 2017 | USD | 0.0288 | 0.03 | 0.025 | 0.029 | 0.029 | +0.004 (+16%) | 154,000 |
7 Feb 2017 | USD | 0.0272 | 0.03 | 0.0246 | 0.025 | 0.025 | -0.002 (-7.75%) | 406,675 |
6 Feb 2017 | USD | 0.029 | 0.029 | 0.0271 | 0.0271 | 0.0271 | -0.003 (-9.67%) | 14,411 |
3 Feb 2017 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.001 (+2.74%) | 102,000 |
2 Feb 2017 | USD | 0.03 | 0.035 | 0.0261 | 0.0292 | 0.0292 | -0.002 (-5.19%) | 345,860 |
1 Feb 2017 | USD | 0.0331 | 0.038 | 0.0308 | 0.0308 | 0.0308 | -0.002 (-6.95%) | 131,000 |
31 Jan 2017 | USD | 0.04 | 0.04 | 0.0331 | 0.0331 | 0.0331 | -0.005 (-14.03%) | 213,032 |
30 Jan 2017 | USD | 0.05 | 0.05 | 0.035 | 0.0385 | 0.0385 | -0.007 (-14.82%) | 254,960 |
27 Jan 2017 | USD | 0.036 | 0.046 | 0.0333 | 0.0452 | 0.0452 | +0.007 (+18.02%) | 146,953 |
26 Jan 2017 | USD | 0.0475 | 0.0475 | 0.025 | 0.0383 | 0.0383 | -0.005 (-10.93%) | 293,121 |
25 Jan 2017 | USD | 0.046 | 0.05 | 0.039 | 0.043 | 0.043 | +0.005 (+13.16%) | 436,772 |
24 Jan 2017 | USD | 0.0595 | 0.06 | 0.0373 | 0.038 | 0.038 | -0.022 (-36.56%) | 437,854 |
23 Jan 2017 | USD | 0.042 | 0.07 | 0.038 | 0.0599 | 0.0599 | +0.018 (+42.62%) | 1,368,187 |
20 Jan 2017 | USD | 0.048 | 0.05 | 0.0362 | 0.042 | 0.042 | +0.004 (+10.53%) | 666,705 |
19 Jan 2017 | USD | 0.0383 | 0.0383 | 0.0375 | 0.038 | 0.038 | -0.01 (-20.83%) | 9,500 |
18 Jan 2017 | USD | 0.05 | 0.05 | 0.048 | 0.048 | 0.048 | 0.0 (0.0%) | 23,944 |
17 Jan 2017 | USD | 0.049 | 0.058 | 0.0364 | 0.048 | 0.048 | 0.0 (0.0%) | 216,795 |
16 Jan 2017 | USD | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 0.0 (0.0%) | 0 |
12 Jan 2017 | USD | 0.0485 | 0.0485 | 0.048 | 0.048 | 0.048 | -0.001 (-2.04%) | 33,240 |
11 Jan 2017 | USD | 0.0445 | 0.049 | 0.0445 | 0.049 | 0.049 | +0.006 (+14.49%) | 77,107 |
10 Jan 2017 | USD | 0.042 | 0.049 | 0.0409 | 0.0428 | 0.0428 | +0.003 (+7.00%) | 161,487 |