Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2018 | USD | 0.023 | 0.0235 | 0.0151 | 0.018 | 0.018 | -0.005 (-21.74%) | 40,579,434 |
5 Jan 2018 | USD | 0.0259 | 0.0285 | 0.021 | 0.023 | 0.023 | -0.001 (-2.54%) | 20,022,609 |
4 Jan 2018 | USD | 0.024 | 0.03 | 0.0206 | 0.0236 | 0.0236 | +0.003 (+14.56%) | 29,727,920 |
3 Jan 2018 | USD | 0.0306 | 0.0311 | 0.0197 | 0.0206 | 0.0206 | -0.011 (-33.76%) | 73,008,320 |
2 Jan 2018 | USD | 0.0497 | 0.054 | 0.0231 | 0.0311 | 0.0311 | -0.015 (-32.39%) | 64,568,246 |
1 Jan 2018 | USD | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.058 | 0.06 | 0.04 | 0.046 | 0.046 | -0.01 (-17.86%) | 24,842,061 |
28 Dec 2017 | USD | 0.0539 | 0.065 | 0.0499 | 0.056 | 0.056 | +0.001 (+1.82%) | 25,882,650 |
27 Dec 2017 | USD | 0.0533 | 0.055 | 0.0364 | 0.055 | 0.055 | +0.014 (+33.50%) | 33,813,770 |
26 Dec 2017 | USD | 0.0455 | 0.059 | 0.0389 | 0.0412 | 0.0412 | +0.003 (+7.01%) | 28,366,551 |
25 Dec 2017 | USD | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.0355 | 0.049 | 0.028 | 0.0385 | 0.0385 | -0.011 (-23.00%) | 41,767,953 |
21 Dec 2017 | USD | 0.0278 | 0.067 | 0.027 | 0.05 | 0.05 | +0.024 (+91.57%) | 141,420,188 |
20 Dec 2017 | USD | 0.0175 | 0.0285 | 0.0152 | 0.0261 | 0.0261 | +0.012 (+82.52%) | 65,883,484 |
19 Dec 2017 | USD | 0.011 | 0.022 | 0.01 | 0.0143 | 0.0143 | +0.004 (+43%) | 76,313,844 |
18 Dec 2017 | USD | 0.0056 | 0.01 | 0.0055 | 0.01 | 0.01 | +0.005 (+85.19%) | 41,154,832 |
15 Dec 2017 | USD | 0.0055 | 0.0056 | 0.0049 | 0.0054 | 0.0054 | +0 (+1.89%) | 13,569,190 |
14 Dec 2017 | USD | 0.006 | 0.006 | 0.0049 | 0.0053 | 0.0053 | -0.001 (-8.62%) | 13,424,480 |
13 Dec 2017 | USD | 0.0055 | 0.0061 | 0.005 | 0.0058 | 0.0058 | +0 (+7.41%) | 13,644,800 |
12 Dec 2017 | USD | 0.0057 | 0.007 | 0.0045 | 0.0054 | 0.0054 | -0 (-5.26%) | 48,969,391 |
11 Dec 2017 | USD | 0.0075 | 0.0075 | 0.005 | 0.0057 | 0.0057 | -0.001 (-16.18%) | 24,402,850 |
8 Dec 2017 | USD | 0.007 | 0.008 | 0.0038 | 0.0068 | 0.0068 | -0 (-1.45%) | 83,973,641 |
7 Dec 2017 | USD | 0.0075 | 0.011 | 0.0053 | 0.0069 | 0.0069 | +0 (+6.15%) | 49,405,312 |
6 Dec 2017 | USD | 0.0098 | 0.0112 | 0.0062 | 0.0065 | 0.0065 | -0.003 (-27.78%) | 25,478,949 |
5 Dec 2017 | USD | 0.0107 | 0.0118 | 0.008 | 0.009 | 0.009 | -0.001 (-10.89%) | 40,758,910 |
4 Dec 2017 | USD | 0.0088 | 0.014 | 0.0072 | 0.0101 | 0.0101 | +0 (+1%) | 120,344,305 |
1 Dec 2017 | USD | 0.0034 | 0.0106 | 0.0032 | 0.01 | 0.01 | +0.006 (+177.78%) | 134,908,703 |
30 Nov 2017 | USD | 0.0074 | 0.0077 | 0.0035 | 0.0036 | 0.0036 | -0.005 (-59.09%) | 165,659,500 |
29 Nov 2017 | USD | 0.0008 | 0.0094 | 0.0005 | 0.0088 | 0.0088 | +0.008 (+1000.00%) | 402,576,375 |
28 Nov 2017 | USD | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | +0 (+33.33%) | 8,429,063 |