Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2017 | USD | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 1.09 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 0.045 | 0.045 | 0.0401 | 0.0436 | 1.09 | -0.015 (-25.98%) | 81,400 |
29 Dec 2016 | USD | 0.04 | 0.059 | 0.01 | 0.0589 | 1.4725 | +0.014 (+30.89%) | 730,536 |
28 Dec 2016 | USD | 0.04 | 0.0457 | 0.04 | 0.045 | 1.125 | -0.003 (-6.25%) | 31,400 |
27 Dec 2016 | USD | 0.04 | 0.048 | 0.04 | 0.048 | 1.2 | +0.003 (+6.67%) | 18,600 |
26 Dec 2016 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 1.125 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 0.0545 | 0.056 | 0.045 | 0.045 | 1.125 | 0.0 (0.0%) | 142,972 |
22 Dec 2016 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 1.125 | -0.012 (-20.77%) | 610 |
21 Dec 2016 | USD | 0.0525 | 0.0568 | 0.0525 | 0.0568 | 1.42 | -0.013 (-18.74%) | 22,000 |
20 Dec 2016 | USD | 0.0699 | 0.0699 | 0.0699 | 0.0699 | 1.7475 | +0.02 (+40.93%) | 22,317 |
19 Dec 2016 | USD | 0.055 | 0.0551 | 0.0451 | 0.0496 | 1.24 | -0 (-0.80%) | 114,764 |
16 Dec 2016 | USD | 0.0589 | 0.0589 | 0.05 | 0.05 | 1.25 | -0.01 (-16.53%) | 20,000 |
15 Dec 2016 | USD | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 1.4975 | +0.011 (+23.00%) | 8,500 |
14 Dec 2016 | USD | 0.0487 | 0.0487 | 0.0487 | 0.0487 | 1.2175 | 0.0 (0.0%) | 0 |
13 Dec 2016 | USD | 0.0487 | 0.0487 | 0.0487 | 0.0487 | 1.2175 | 0.0 (0.0%) | 0 |
12 Dec 2016 | USD | 0.0592 | 0.0592 | 0.0486 | 0.0487 | 1.2175 | -0.001 (-2.60%) | 56,322 |
9 Dec 2016 | USD | 0.05 | 0.05 | 0.0461 | 0.05 | 1.25 | 0.0 (0.0%) | 121,600 |
8 Dec 2016 | USD | 0.06 | 0.06 | 0.05 | 0.05 | 1.25 | -0.009 (-15.25%) | 68,600 |
7 Dec 2016 | USD | 0.0599 | 0.0599 | 0.0576 | 0.059 | 1.475 | +0.009 (+18%) | 15,000 |
6 Dec 2016 | USD | 0.052 | 0.0649 | 0.0401 | 0.05 | 1.25 | 0.0 (0.0%) | 239,445 |
5 Dec 2016 | USD | 0.0695 | 0.0695 | 0.04 | 0.05 | 1.25 | -0.03 (-37.50%) | 206,947 |
2 Dec 2016 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 2 | +0.006 (+7.82%) | 1,500 |
1 Dec 2016 | USD | 0.0828 | 0.0828 | 0.05 | 0.0742 | 1.855 | -0.001 (-1.07%) | 304,471 |
30 Nov 2016 | USD | 0.07 | 0.088 | 0.0651 | 0.075 | 1.875 | +0.01 (+15.21%) | 277,318 |
29 Nov 2016 | USD | 0.0651 | 0.0651 | 0.0651 | 0.0651 | 1.6275 | 0.0 (0.0%) | 0 |
28 Nov 2016 | USD | 0.065 | 0.0651 | 0.065 | 0.0651 | 1.6275 | +0 (+0.15%) | 31,000 |
25 Nov 2016 | USD | 0.065 | 0.065 | 0.065 | 0.065 | 1.625 | +0.005 (+8.33%) | 5,150 |
24 Nov 2016 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 1.5 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 0.05 | 0.065 | 0.04 | 0.06 | 1.5 | -0.028 (-31.43%) | 187,006 |
22 Nov 2016 | USD | 0.079 | 0.0875 | 0.079 | 0.0875 | 2.1875 | +0.009 (+10.76%) | 128,105 |