Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2017 | USD | 0.02 | 0.02 | 0.0175 | 0.018 | 0.018 | -0.002 (-9.55%) | 812,867 |
10 Feb 2017 | USD | 0.0195 | 0.0199 | 0.0185 | 0.0199 | 0.0199 | +0.001 (+3.65%) | 2,095,421 |
9 Feb 2017 | USD | 0.0171 | 0.0194 | 0.0157 | 0.0192 | 0.0192 | +0 (+2.13%) | 1,101,302 |
8 Feb 2017 | USD | 0.0167 | 0.0189 | 0.0157 | 0.0188 | 0.0188 | +0.002 (+11.24%) | 1,389,136 |
7 Feb 2017 | USD | 0.0179 | 0.0179 | 0.0157 | 0.0169 | 0.0169 | -0.001 (-6.11%) | 499,233 |
6 Feb 2017 | USD | 0.0151 | 0.0182 | 0.0126 | 0.018 | 0.018 | +0.003 (+20%) | 1,057,846 |
3 Feb 2017 | USD | 0.016 | 0.016 | 0.0111 | 0.015 | 0.015 | -0.001 (-6.83%) | 2,649,180 |
2 Feb 2017 | USD | 0.0168 | 0.0168 | 0.015 | 0.0161 | 0.0161 | +0 (+1.26%) | 1,936,118 |
1 Feb 2017 | USD | 0.0114 | 0.0159 | 0.01 | 0.0159 | 0.0159 | +0.004 (+39.47%) | 5,004,582 |
31 Jan 2017 | USD | 0.0113 | 0.0116 | 0.0098 | 0.0114 | 0.0114 | +0 (+1.79%) | 3,292,151 |
30 Jan 2017 | USD | 0.0101 | 0.0117 | 0.01 | 0.0112 | 0.0112 | -0.001 (-6.67%) | 3,085,833 |
27 Jan 2017 | USD | 0.0126 | 0.013 | 0.0117 | 0.012 | 0.012 | -0.001 (-9.09%) | 389,670 |
26 Jan 2017 | USD | 0.0143 | 0.0144 | 0.0126 | 0.0132 | 0.0132 | -0 (-0.75%) | 440,000 |
25 Jan 2017 | USD | 0.0141 | 0.0141 | 0.012 | 0.0133 | 0.0133 | -0.001 (-9.52%) | 807,778 |
24 Jan 2017 | USD | 0.015 | 0.015 | 0.0124 | 0.0147 | 0.0147 | +0.001 (+6.52%) | 752,551 |
23 Jan 2017 | USD | 0.014 | 0.016 | 0.0128 | 0.0138 | 0.0138 | +0 (+2.99%) | 1,335,099 |
20 Jan 2017 | USD | 0.0144 | 0.0144 | 0.0125 | 0.0134 | 0.0134 | -0 (-0.74%) | 510,343 |
19 Jan 2017 | USD | 0.0135 | 0.0162 | 0.0124 | 0.0135 | 0.0135 | +0 (+0.75%) | 491,000 |
18 Jan 2017 | USD | 0.012 | 0.0134 | 0.012 | 0.0134 | 0.0134 | -0 (-0.74%) | 770,835 |
17 Jan 2017 | USD | 0.0142 | 0.0142 | 0.012 | 0.0135 | 0.0135 | -0.001 (-3.57%) | 3,786,103 |
16 Jan 2017 | USD | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 0.013 | 0.014 | 0.0125 | 0.014 | 0.014 | +0 (+1.45%) | 355,529 |
12 Jan 2017 | USD | 0.0137 | 0.0138 | 0.013 | 0.0138 | 0.0138 | -0 (-2.13%) | 211,500 |
11 Jan 2017 | USD | 0.0142 | 0.0142 | 0.0125 | 0.0141 | 0.0141 | +0.001 (+4.44%) | 196,339 |
10 Jan 2017 | USD | 0.0135 | 0.0135 | 0.012 | 0.0135 | 0.0135 | +0 (+0.75%) | 1,544,541 |
9 Jan 2017 | USD | 0.0136 | 0.014 | 0.012 | 0.0134 | 0.0134 | -0.001 (-6.29%) | 1,566,909 |
6 Jan 2017 | USD | 0.0144 | 0.0144 | 0.0131 | 0.0143 | 0.0143 | +0 (+2.14%) | 395,116 |
5 Jan 2017 | USD | 0.0134 | 0.0143 | 0.0122 | 0.014 | 0.014 | +0.001 (+7.69%) | 409,399 |
4 Jan 2017 | USD | 0.012 | 0.0145 | 0.0115 | 0.013 | 0.013 | -0.001 (-9.72%) | 3,147,031 |
3 Jan 2017 | USD | 0.0145 | 0.0145 | 0.0134 | 0.0144 | 0.0144 | -0.001 (-4%) | 575,641 |