Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2017 | USD | 0.0089 | 0.0093 | 0.008 | 0.0086 | 0.0086 | -0 (-1.15%) | 580,822 |
16 Oct 2017 | USD | 0.0095 | 0.0095 | 0.0087 | 0.0087 | 0.0087 | -0.001 (-8.42%) | 50,600 |
13 Oct 2017 | USD | 0.0094 | 0.0095 | 0.0086 | 0.0095 | 0.0095 | -0 (-2.06%) | 382,610 |
12 Oct 2017 | USD | 0.009 | 0.0097 | 0.0086 | 0.0097 | 0.0097 | +0.001 (+7.78%) | 790,000 |
11 Oct 2017 | USD | 0.0075 | 0.009 | 0.0075 | 0.009 | 0.009 | +0.001 (+7.14%) | 1,534,486 |
10 Oct 2017 | USD | 0.0077 | 0.009 | 0.0071 | 0.0084 | 0.0084 | +0.001 (+6.33%) | 5,065,059 |
9 Oct 2017 | USD | 0.0092 | 0.0092 | 0.0079 | 0.0079 | 0.0079 | -0 (-1.25%) | 3,766,310 |
6 Oct 2017 | USD | 0.0088 | 0.0097 | 0.0079 | 0.008 | 0.008 | -0.001 (-5.88%) | 9,893,170 |
5 Oct 2017 | USD | 0.0083 | 0.0088 | 0.0077 | 0.0085 | 0.0085 | +0.001 (+11.84%) | 1,978,662 |
4 Oct 2017 | USD | 0.0079 | 0.0082 | 0.0075 | 0.0076 | 0.0076 | -0.001 (-11.63%) | 3,291,500 |
3 Oct 2017 | USD | 0.0083 | 0.0088 | 0.0075 | 0.0086 | 0.0086 | -0 (-4.44%) | 7,651,353 |
2 Oct 2017 | USD | 0.0097 | 0.0099 | 0.0086 | 0.009 | 0.009 | -0.001 (-8.16%) | 4,078,289 |
29 Sep 2017 | USD | 0.0085 | 0.0099 | 0.008 | 0.0098 | 0.0098 | +0.001 (+15.29%) | 10,796,794 |
28 Sep 2017 | USD | 0.0095 | 0.011 | 0.0085 | 0.0085 | 0.0085 | -0.002 (-19.05%) | 8,637,844 |
27 Sep 2017 | USD | 0.0143 | 0.0143 | 0.0094 | 0.0105 | 0.0105 | -0.002 (-12.50%) | 6,411,037 |
26 Sep 2017 | USD | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | +0.004 (+46.34%) | 11,665,317 |
25 Sep 2017 | USD | 0.0086 | 0.0099 | 0.0082 | 0.0082 | 0.0082 | -0.003 (-25.45%) | 1,722,000 |
22 Sep 2017 | USD | 0.01 | 0.011 | 0.0081 | 0.011 | 0.011 | +0.001 (+10.00%) | 6,103,503 |
21 Sep 2017 | USD | 0.0105 | 0.0105 | 0.01 | 0.01 | 0.01 | -0.001 (-7.41%) | 28,500 |
20 Sep 2017 | USD | 0.0103 | 0.0108 | 0.0092 | 0.0108 | 0.0108 | -0.001 (-7.69%) | 539,123 |
19 Sep 2017 | USD | 0.0108 | 0.012 | 0.01 | 0.0117 | 0.0117 | +0.001 (+4.46%) | 1,013,027 |
18 Sep 2017 | USD | 0.012 | 0.0128 | 0.011 | 0.0112 | 0.0112 | -0.001 (-6.67%) | 134,000 |
15 Sep 2017 | USD | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0.0 (0.0%) | 0 |
14 Sep 2017 | USD | 0.011 | 0.0122 | 0.0107 | 0.012 | 0.012 | +0 (+1.69%) | 617,876 |
13 Sep 2017 | USD | 0.0127 | 0.0127 | 0.011 | 0.0118 | 0.0118 | -0 (-0.84%) | 101,214 |
12 Sep 2017 | USD | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | +0.001 (+8.18%) | 100,001 |
11 Sep 2017 | USD | 0.0125 | 0.0125 | 0.011 | 0.011 | 0.011 | -0 (-1.79%) | 105,000 |
8 Sep 2017 | USD | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 0.0 (0.0%) | 53,500 |
7 Sep 2017 | USD | 0.0113 | 0.0113 | 0.0112 | 0.0112 | 0.0112 | -0.002 (-12.50%) | 182,922 |
6 Sep 2017 | USD | 0.012 | 0.013 | 0.0112 | 0.0128 | 0.0128 | +0.002 (+15.32%) | 987,771 |