Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | USD | 0.008 | 0.009 | 0.0063 | 0.0089 | 0.0089 | +0.002 (+27.14%) | 570,347 |
8 Nov 2017 | USD | 0.008 | 0.008 | 0.006 | 0.007 | 0.007 | -0.001 (-12.50%) | 28,854 |
7 Nov 2017 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 0.0 (0.0%) | 2,000 |
6 Nov 2017 | USD | 0.008 | 0.0085 | 0.008 | 0.008 | 0.008 | +0.002 (+33.33%) | 554,840 |
3 Nov 2017 | USD | 0.0075 | 0.0075 | 0.005 | 0.006 | 0.006 | -0.002 (-20%) | 293,245 |
2 Nov 2017 | USD | 0.0076 | 0.0076 | 0.0072 | 0.0075 | 0.0075 | +0 (+4.17%) | 13,588 |
1 Nov 2017 | USD | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0 (0.0%) | 11,001 |
31 Oct 2017 | USD | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0 (0.0%) | 12,665 |
30 Oct 2017 | USD | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | +0 (+1.41%) | 6,050 |
27 Oct 2017 | USD | 0.0077 | 0.008 | 0.0071 | 0.0071 | 0.0071 | -0.001 (-6.58%) | 230,365 |
26 Oct 2017 | USD | 0.0071 | 0.0076 | 0.0071 | 0.0076 | 0.0076 | -0 (-5%) | 11,736 |
25 Oct 2017 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 0.0 (0.0%) | 36,597 |
24 Oct 2017 | USD | 0.008 | 0.0085 | 0.008 | 0.008 | 0.008 | -0.001 (-5.88%) | 19,677 |
23 Oct 2017 | USD | 0.009 | 0.009 | 0.0085 | 0.0085 | 0.0085 | -0.001 (-5.56%) | 10,000 |
20 Oct 2017 | USD | 0.0084 | 0.009 | 0.0082 | 0.009 | 0.009 | +0.001 (+12.50%) | 35,034 |
19 Oct 2017 | USD | 0.0085 | 0.0086 | 0.008 | 0.008 | 0.008 | -0.001 (-6.98%) | 100,160 |
18 Oct 2017 | USD | 0.0085 | 0.0086 | 0.0085 | 0.0086 | 0.0086 | +0 (+1.18%) | 4,000 |
17 Oct 2017 | USD | 0.009 | 0.0105 | 0.0085 | 0.0085 | 0.0085 | -0.002 (-19.05%) | 181,069 |
16 Oct 2017 | USD | 0.01 | 0.0105 | 0.0085 | 0.0105 | 0.0105 | -0.001 (-4.55%) | 66,580 |
13 Oct 2017 | USD | 0.0097 | 0.011 | 0.0084 | 0.011 | 0.011 | +0.001 (+13.40%) | 34,900 |
12 Oct 2017 | USD | 0.01 | 0.0109 | 0.0084 | 0.0097 | 0.0097 | +0.001 (+5.43%) | 104,000 |
11 Oct 2017 | USD | 0.01 | 0.01 | 0.0025 | 0.0092 | 0.0092 | -0.001 (-8%) | 603,800 |
10 Oct 2017 | USD | 0.0105 | 0.013 | 0.008 | 0.01 | 0.01 | -0.001 (-9.09%) | 663,937 |
9 Oct 2017 | USD | 0.011 | 0.012 | 0.011 | 0.011 | 0.011 | 0.0 (0.0%) | 57,553 |
6 Oct 2017 | USD | 0.011 | 0.0113 | 0.011 | 0.011 | 0.011 | -0.002 (-15.38%) | 16,009 |
5 Oct 2017 | USD | 0.015 | 0.015 | 0.013 | 0.013 | 0.013 | -0.002 (-13.33%) | 29,928 |
4 Oct 2017 | USD | 0.0111 | 0.015 | 0.0111 | 0.015 | 0.015 | +0.002 (+15.38%) | 220,800 |
3 Oct 2017 | USD | 0.0102 | 0.013 | 0.01 | 0.013 | 0.013 | +0.002 (+18.18%) | 256,001 |
2 Oct 2017 | USD | 0.0105 | 0.011 | 0.0105 | 0.011 | 0.011 | +0.001 (+7.84%) | 27,200 |
29 Sep 2017 | USD | 0.011 | 0.011 | 0.0102 | 0.0102 | 0.0102 | -0.001 (-8.93%) | 21,000 |