Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2017 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.005 (-14.29%) | 1,230 |
22 May 2017 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0.0 (0.0%) | 10,100 |
19 May 2017 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0.0 (0.0%) | 0 |
18 May 2017 | USD | 0.03 | 0.035 | 0.03 | 0.035 | 0.035 | +0.005 (+16.67%) | 25,920 |
17 May 2017 | USD | 0.035 | 0.035 | 0.03 | 0.03 | 0.03 | -0.005 (-14.29%) | 19,325 |
16 May 2017 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | +0.004 (+12.90%) | 300 |
15 May 2017 | USD | 0.04 | 0.04 | 0.031 | 0.031 | 0.031 | 0.0 (0.0%) | 7,400 |
12 May 2017 | USD | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | -0.008 (-20.51%) | 150 |
11 May 2017 | USD | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 0.0 (0.0%) | 0 |
10 May 2017 | USD | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 0.0 (0.0%) | 0 |
9 May 2017 | USD | 0.035 | 0.04 | 0.035 | 0.039 | 0.039 | +0.004 (+11.43%) | 1,500 |
8 May 2017 | USD | 0.04 | 0.04 | 0.035 | 0.035 | 0.035 | 0.0 (0.0%) | 700 |
5 May 2017 | USD | 0.035 | 0.039 | 0.035 | 0.035 | 0.035 | -0.005 (-12.50%) | 14,080 |
4 May 2017 | USD | 0.035 | 0.04 | 0.035 | 0.04 | 0.04 | +0.005 (+14.29%) | 5,950 |
3 May 2017 | USD | 0.039 | 0.039 | 0.035 | 0.035 | 0.035 | -0.004 (-10.26%) | 9,800 |
2 May 2017 | USD | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 0.0 (0.0%) | 25,300 |
1 May 2017 | USD | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 0.0 (0.0%) | 0 |
28 Apr 2017 | USD | 0.036 | 0.039 | 0.036 | 0.039 | 0.039 | -0.005 (-11.36%) | 11,397 |
27 Apr 2017 | USD | 0.04 | 0.045 | 0.04 | 0.044 | 0.044 | -0.001 (-2.22%) | 17,010 |
26 Apr 2017 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | +0.002 (+4.65%) | 2,807 |
25 Apr 2017 | USD | 0.047 | 0.048 | 0.043 | 0.043 | 0.043 | -0.005 (-10.42%) | 16,153 |
24 Apr 2017 | USD | 0.043 | 0.048 | 0.043 | 0.048 | 0.048 | +0.005 (+11.63%) | 5,540 |
21 Apr 2017 | USD | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | +0.007 (+19.44%) | 2,500 |
20 Apr 2017 | USD | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | -0.005 (-12.20%) | 9,500 |
19 Apr 2017 | USD | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0.0 (0.0%) | 400 |
18 Apr 2017 | USD | 0.04 | 0.043 | 0.037 | 0.041 | 0.041 | +0.001 (+2.50%) | 269,069 |
17 Apr 2017 | USD | 0.048 | 0.048 | 0.04 | 0.04 | 0.04 | -0.01 (-20%) | 380 |
14 Apr 2017 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -0.01 (-16.67%) | 8,666 |
12 Apr 2017 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.011 (+22.45%) | 3,000 |