Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2017 | USD | 0.0118 | 0.0147 | 0.0112 | 0.014 | 0.014 | +0.002 (+20.69%) | 3,796 |
29 Nov 2017 | USD | 0.0123 | 0.0136 | 0.0107 | 0.0116 | 0.0116 | -0.001 (-5.69%) | 2,796 |
28 Nov 2017 | USD | 0.013 | 0.0154 | 0.0118 | 0.0123 | 0.0123 | -0.002 (-12.14%) | 4,051 |
27 Nov 2017 | USD | 0.0137 | 0.014 | 0.0113 | 0.014 | 0.014 | +0 (+2.19%) | 2,134 |
26 Nov 2017 | USD | 0.0123 | 0.0146 | 0.0111 | 0.0137 | 0.0137 | +0.001 (+5.38%) | 6,008 |
25 Nov 2017 | USD | 0.0094 | 0.0139 | 0.0093 | 0.013 | 0.013 | +0.004 (+38.30%) | 9,036 |
24 Nov 2017 | USD | 0.0098 | 0.0113 | 0.0093 | 0.0094 | 0.0094 | -0 (-4.08%) | 4,906 |
23 Nov 2017 | USD | 0.0148 | 0.0149 | 0.008 | 0.0098 | 0.0098 | -0.005 (-34.23%) | 9,912 |
22 Nov 2017 | USD | 0.0171 | 0.0178 | 0.0138 | 0.0149 | 0.0149 | -0.002 (-12.35%) | 25,847 |
21 Nov 2017 | USD | 0.0183 | 0.0199 | 0.0165 | 0.017 | 0.017 | -0.001 (-7.10%) | 34,382 |
20 Nov 2017 | USD | 0.0174 | 0.0201 | 0.0166 | 0.0183 | 0.0183 | +0.001 (+5.78%) | 39,204 |
19 Nov 2017 | USD | 0.0192 | 0.0202 | 0.0172 | 0.0173 | 0.0173 | -0.002 (-9.90%) | 34,345 |
18 Nov 2017 | USD | 0.0211 | 0.0244 | 0.0178 | 0.0192 | 0.0192 | +0 (+2.13%) | 82,828 |
17 Nov 2017 | USD | 0.0196 | 0.0208 | 0.0174 | 0.0188 | 0.0188 | -0.001 (-3.09%) | 16,796 |
16 Nov 2017 | USD | 0.02 | 0.022 | 0.0184 | 0.0194 | 0.0194 | -0.001 (-2.51%) | 25,366 |
15 Nov 2017 | USD | 0.0198 | 0.0241 | 0.0197 | 0.0199 | 0.0199 | +0 (+0.51%) | 39,255 |
14 Nov 2017 | USD | 0.019 | 0.0206 | 0.0181 | 0.0198 | 0.0198 | +0.001 (+4.21%) | 16,472 |
13 Nov 2017 | USD | 0.0175 | 0.0206 | 0.0156 | 0.019 | 0.019 | +0.002 (+8.57%) | 33,507 |
12 Nov 2017 | USD | 0.0199 | 0.0202 | 0.0155 | 0.0175 | 0.0175 | -0.003 (-12.50%) | 57,120 |
11 Nov 2017 | USD | 0.0207 | 0.0222 | 0.0195 | 0.02 | 0.02 | -0.001 (-6.10%) | 34,947 |
10 Nov 2017 | USD | 0.0257 | 0.0267 | 0.0203 | 0.0213 | 0.0213 | -0.004 (-16.80%) | 67,836 |
9 Nov 2017 | USD | 0.0272 | 0.0276 | 0.0249 | 0.0256 | 0.0256 | -0.002 (-7.25%) | 115,907 |
8 Nov 2017 | USD | 0.0332 | 0.0332 | 0.0223 | 0.0276 | 0.0276 | -0.005 (-16.62%) | 443,363 |
7 Nov 2017 | USD | 0.0366 | 0.038 | 0.0303 | 0.0331 | 0.0331 | -0.003 (-9.07%) | 97,391 |
6 Nov 2017 | USD | 0.0366 | 0.0404 | 0.0341 | 0.0364 | 0.0364 | -0 (-0.27%) | 48,101 |
5 Nov 2017 | USD | 0.0358 | 0.0381 | 0.0346 | 0.0365 | 0.0365 | -0.002 (-4.70%) | 14,863 |
4 Nov 2017 | USD | 0.0339 | 0.0383 | 0.0324 | 0.0383 | 0.0383 | +0.004 (+12.65%) | 27,610 |
3 Nov 2017 | USD | 0.0349 | 0.0365 | 0.033 | 0.034 | 0.034 | -0.001 (-2.58%) | 10,087 |
2 Nov 2017 | USD | 0.0344 | 0.0365 | 0.0315 | 0.0349 | 0.0349 | +0.001 (+1.75%) | 29,530 |
1 Nov 2017 | USD | 0.0354 | 0.036 | 0.0328 | 0.0343 | 0.0343 | -0.001 (-3.38%) | 21,428 |