Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2017 | USD | 0.205 | 0.24 | 0.185 | 0.24 | 0.24 | +0.045 (+23.08%) | 68,147 |
17 Nov 2017 | USD | 0.19 | 0.2095 | 0.19 | 0.195 | 0.195 | +0.025 (+14.71%) | 59,723 |
16 Nov 2017 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
15 Nov 2017 | USD | 0.168 | 0.17 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 104,749 |
14 Nov 2017 | USD | 0.11 | 0.2 | 0.1 | 0.16 | 0.16 | +0.065 (+68.42%) | 52,276 |
13 Nov 2017 | USD | 0.09 | 0.095 | 0.09 | 0.095 | 0.095 | +0.015 (+18.01%) | 30,466 |
10 Nov 2017 | USD | 0.0805 | 0.0805 | 0.0805 | 0.0805 | 0.0805 | 0.0 (0.0%) | 0 |
9 Nov 2017 | USD | 0.07 | 0.0805 | 0.07 | 0.0805 | 0.0805 | -0.029 (-26.82%) | 4,465 |
8 Nov 2017 | USD | 0.075 | 0.11 | 0.075 | 0.11 | 0.11 | +0.045 (+68.71%) | 52,948 |
7 Nov 2017 | USD | 0.065 | 0.0687 | 0.065 | 0.0652 | 0.0652 | +0.006 (+10.51%) | 25,000 |
6 Nov 2017 | USD | 0.059 | 0.059 | 0.059 | 0.059 | 0.059 | 0.0 (0.0%) | 1,225 |
3 Nov 2017 | USD | 0.059 | 0.059 | 0.059 | 0.059 | 0.059 | -0.002 (-3.75%) | 120 |
2 Nov 2017 | USD | 0.0613 | 0.0613 | 0.0613 | 0.0613 | 0.0613 | 0.0 (0.0%) | 0 |
1 Nov 2017 | USD | 0.0575 | 0.0613 | 0.0575 | 0.0613 | 0.0613 | +0.004 (+6.61%) | 1,350 |
31 Oct 2017 | USD | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0 (0.0%) | 0 |
30 Oct 2017 | USD | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | +0.009 (+19.54%) | 9,999 |
27 Oct 2017 | USD | 0.0481 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | -0.017 (-26%) | 12,360 |
26 Oct 2017 | USD | 0.065 | 0.065 | 0.0625 | 0.065 | 0.065 | +0.004 (+6.73%) | 15,559 |
25 Oct 2017 | USD | 0.0609 | 0.0609 | 0.0609 | 0.0609 | 0.0609 | +0.015 (+31.82%) | 4,800 |
24 Oct 2017 | USD | 0.0462 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | -0 (-0.86%) | 400 |
23 Oct 2017 | USD | 0.052 | 0.055 | 0.0466 | 0.0466 | 0.0466 | -0.01 (-18.25%) | 124,305 |
20 Oct 2017 | USD | 0.053 | 0.057 | 0.05 | 0.057 | 0.057 | +0.013 (+28.96%) | 134,800 |
19 Oct 2017 | USD | 0.05 | 0.059 | 0.0442 | 0.0442 | 0.0442 | -0.004 (-8.11%) | 124,352 |
18 Oct 2017 | USD | 0.0565 | 0.059 | 0.0481 | 0.0481 | 0.0481 | -0.002 (-3.80%) | 54,691 |
17 Oct 2017 | USD | 0.0529 | 0.06 | 0.05 | 0.05 | 0.05 | -0.003 (-5.30%) | 163,219 |
16 Oct 2017 | USD | 0.0528 | 0.0528 | 0.0528 | 0.0528 | 0.0528 | -0.008 (-13.73%) | 10,000 |
13 Oct 2017 | USD | 0.066 | 0.066 | 0.0612 | 0.0612 | 0.0612 | -0.009 (-12.57%) | 12,150 |
12 Oct 2017 | USD | 0.07 | 0.07 | 0.0516 | 0.07 | 0.07 | 0.0 (0.0%) | 89,437 |
11 Oct 2017 | USD | 0.0925 | 0.0925 | 0.0534 | 0.07 | 0.07 | -0.025 (-26.32%) | 47,855 |
10 Oct 2017 | USD | 0.0699 | 0.095 | 0.0699 | 0.095 | 0.095 | +0.029 (+42.86%) | 63,100 |