Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2017 | USD | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | +0.001 (+13.46%) | 7,926 |
20 Dec 2017 | USD | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | -0.001 (-20%) | 160 |
19 Dec 2017 | USD | 0.0056 | 0.0065 | 0.0056 | 0.0065 | 0.0065 | +0.001 (+16.07%) | 166,912 |
18 Dec 2017 | USD | 0.0052 | 0.007 | 0.0052 | 0.0056 | 0.0056 | +0 (+1.82%) | 76,423 |
15 Dec 2017 | USD | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | -0 (-1.79%) | 21,053 |
14 Dec 2017 | USD | 0.006 | 0.0075 | 0.0052 | 0.0056 | 0.0056 | 0.0 (0.0%) | 143,106 |
13 Dec 2017 | USD | 0.0061 | 0.007 | 0.0056 | 0.0056 | 0.0056 | +0 (+7.69%) | 13,525 |
12 Dec 2017 | USD | 0.0052 | 0.0063 | 0.0052 | 0.0052 | 0.0052 | 0.0 (0.0%) | 61,079 |
11 Dec 2017 | USD | 0.0052 | 0.0057 | 0.0052 | 0.0052 | 0.0052 | 0.0 (0.0%) | 103,114 |
8 Dec 2017 | USD | 0.0056 | 0.006 | 0.0052 | 0.0052 | 0.0052 | -0.001 (-17.46%) | 181,044 |
7 Dec 2017 | USD | 0.0055 | 0.0063 | 0.0055 | 0.0063 | 0.0063 | +0.001 (+21.15%) | 99,058 |
6 Dec 2017 | USD | 0.005 | 0.0061 | 0.005 | 0.0052 | 0.0052 | 0.0 (0.0%) | 36,598 |
5 Dec 2017 | USD | 0.0065 | 0.007 | 0.0048 | 0.0052 | 0.0052 | -0.002 (-30.67%) | 120,512 |
4 Dec 2017 | USD | 0.0045 | 0.0075 | 0.0045 | 0.0075 | 0.0075 | +0.002 (+41.51%) | 190,571 |
1 Dec 2017 | USD | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | -0 (-5.36%) | 20,000 |
30 Nov 2017 | USD | 0.006 | 0.006 | 0.0053 | 0.0056 | 0.0056 | -0 (-6.67%) | 39,200 |
29 Nov 2017 | USD | 0.0065 | 0.0065 | 0.006 | 0.006 | 0.006 | 0.0 (0.0%) | 27,521 |
28 Nov 2017 | USD | 0.0065 | 0.0065 | 0.006 | 0.006 | 0.006 | -0.002 (-20%) | 160,592 |
27 Nov 2017 | USD | 0.0073 | 0.0075 | 0.006 | 0.0075 | 0.0075 | +0 (+2.74%) | 63,250 |
24 Nov 2017 | USD | 0.0062 | 0.0085 | 0.0062 | 0.0073 | 0.0073 | +0.001 (+15.87%) | 82,000 |
23 Nov 2017 | USD | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.0062 | 0.0085 | 0.0062 | 0.0063 | 0.0063 | +0 (+3.28%) | 51,200 |
21 Nov 2017 | USD | 0.0075 | 0.008 | 0.0061 | 0.0061 | 0.0061 | -0.001 (-18.67%) | 112,720 |
20 Nov 2017 | USD | 0.007 | 0.0075 | 0.007 | 0.0075 | 0.0075 | -0.001 (-11.76%) | 45,500 |
17 Nov 2017 | USD | 0.0085 | 0.0085 | 0.007 | 0.0085 | 0.0085 | +0.001 (+10.39%) | 40,300 |
16 Nov 2017 | USD | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | -0.001 (-9.41%) | 7,050 |
15 Nov 2017 | USD | 0.0072 | 0.0085 | 0.007 | 0.0085 | 0.0085 | 0.0 (0.0%) | 110,000 |
14 Nov 2017 | USD | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0 (0.0%) | 0 |
13 Nov 2017 | USD | 0.0083 | 0.0085 | 0.0072 | 0.0085 | 0.0085 | 0.0 (0.0%) | 65,500 |
10 Nov 2017 | USD | 0.0083 | 0.0085 | 0.008 | 0.0085 | 0.0085 | -0 (-4.49%) | 44,450 |