Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | USD | 0.0095 | 0.0103 | 0.0095 | 0.0103 | 0.0103 | -0 (-1.90%) | 121,500 |
9 Jan 2018 | USD | 0.011 | 0.011 | 0.0095 | 0.0105 | 0.0105 | +0.001 (+8.25%) | 296,309 |
8 Jan 2018 | USD | 0.0103 | 0.0116 | 0.0097 | 0.0097 | 0.0097 | 0.0 (0.0%) | 1,665,070 |
5 Jan 2018 | USD | 0.0097 | 0.0097 | 0.0084 | 0.0097 | 0.0097 | +0 (+1.04%) | 972,600 |
4 Jan 2018 | USD | 0.0098 | 0.0098 | 0.0075 | 0.0096 | 0.0096 | -0 (-2.04%) | 1,555,689 |
3 Jan 2018 | USD | 0.0075 | 0.0098 | 0.0075 | 0.0098 | 0.0098 | +0.001 (+10.11%) | 1,113,123 |
2 Jan 2018 | USD | 0.008 | 0.0092 | 0.0075 | 0.0089 | 0.0089 | -0 (-1.11%) | 682,204 |
1 Jan 2018 | USD | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.0077 | 0.009 | 0.0077 | 0.009 | 0.009 | 0.0 (0.0%) | 426,611 |
28 Dec 2017 | USD | 0.0084 | 0.009 | 0.008 | 0.009 | 0.009 | 0.0 (0.0%) | 48,672 |
27 Dec 2017 | USD | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | +0 (+4.65%) | 991,579 |
26 Dec 2017 | USD | 0.0081 | 0.0086 | 0.0077 | 0.0086 | 0.0086 | -0.001 (-14.00%) | 235,100 |
25 Dec 2017 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.009 | 0.0103 | 0.0077 | 0.01 | 0.01 | 0.0 (0.0%) | 528,200 |
21 Dec 2017 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 0 |
20 Dec 2017 | USD | 0.009 | 0.01 | 0.009 | 0.01 | 0.01 | -0 (-3.85%) | 214,663 |
19 Dec 2017 | USD | 0.009 | 0.0105 | 0.009 | 0.0104 | 0.0104 | +0.001 (+13.04%) | 357,100 |
18 Dec 2017 | USD | 0.0106 | 0.0106 | 0.009 | 0.0092 | 0.0092 | -0.001 (-8%) | 1,501,500 |
15 Dec 2017 | USD | 0.0086 | 0.0105 | 0.0085 | 0.01 | 0.01 | +0.001 (+13.64%) | 1,493,700 |
14 Dec 2017 | USD | 0.0076 | 0.0088 | 0.0076 | 0.0088 | 0.0088 | 0.0 (0.0%) | 25,242 |
13 Dec 2017 | USD | 0.0088 | 0.0093 | 0.0088 | 0.0088 | 0.0088 | +0 (+3.53%) | 205,000 |
12 Dec 2017 | USD | 0.0093 | 0.0094 | 0.008 | 0.0085 | 0.0085 | -0.001 (-9.57%) | 1,230,000 |
11 Dec 2017 | USD | 0.009 | 0.0097 | 0.009 | 0.0094 | 0.0094 | +0 (+4.44%) | 1,019,800 |
8 Dec 2017 | USD | 0.0095 | 0.0095 | 0.008 | 0.009 | 0.009 | -0.001 (-6.25%) | 262,000 |
7 Dec 2017 | USD | 0.01 | 0.01 | 0.008 | 0.0096 | 0.0096 | -0 (-3.03%) | 2,742,889 |
6 Dec 2017 | USD | 0.0075 | 0.014 | 0.0075 | 0.0099 | 0.0099 | +0.002 (+32.00%) | 13,373,371 |
5 Dec 2017 | USD | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0 (0.0%) | 0 |
4 Dec 2017 | USD | 0.0075 | 0.0079 | 0.0075 | 0.0075 | 0.0075 | 0.0 (0.0%) | 444,598 |
1 Dec 2017 | USD | 0.0079 | 0.0079 | 0.0075 | 0.0075 | 0.0075 | +0 (+2.74%) | 144,598 |
30 Nov 2017 | USD | 0.0071 | 0.0082 | 0.0071 | 0.0073 | 0.0073 | +0 (+2.82%) | 676,538 |