Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2017 | USD | 0.0233 | 0.029 | 0.0233 | 0.0271 | 0.0271 | +0.004 (+18.34%) | 2,223,658 |
1 May 2017 | USD | 0.0217 | 0.0245 | 0.0206 | 0.0229 | 0.0229 | +0.002 (+7.01%) | 883,504 |
28 Apr 2017 | USD | 0.021 | 0.0225 | 0.0206 | 0.0214 | 0.0214 | +0 (+1.90%) | 513,500 |
27 Apr 2017 | USD | 0.02 | 0.0215 | 0.0185 | 0.021 | 0.021 | +0.001 (+5%) | 400,850 |
26 Apr 2017 | USD | 0.0203 | 0.0205 | 0.0185 | 0.02 | 0.02 | -0 (-1.48%) | 402,668 |
25 Apr 2017 | USD | 0.0207 | 0.0207 | 0.0189 | 0.0203 | 0.0203 | -0 (-1.46%) | 372,870 |
24 Apr 2017 | USD | 0.02 | 0.0207 | 0.0193 | 0.0206 | 0.0206 | -0 (-0.48%) | 541,790 |
21 Apr 2017 | USD | 0.019 | 0.0207 | 0.0185 | 0.0207 | 0.0207 | +0.002 (+8.95%) | 630,505 |
20 Apr 2017 | USD | 0.019 | 0.0201 | 0.0161 | 0.019 | 0.019 | -0.001 (-3.06%) | 3,341,627 |
19 Apr 2017 | USD | 0.02 | 0.022 | 0.0181 | 0.0196 | 0.0196 | -0.001 (-6.67%) | 2,285,915 |
18 Apr 2017 | USD | 0.0237 | 0.0244 | 0.0192 | 0.021 | 0.021 | -0.004 (-14.29%) | 2,811,420 |
17 Apr 2017 | USD | 0.0237 | 0.025 | 0.021 | 0.0245 | 0.0245 | +0.002 (+6.99%) | 2,206,455 |
14 Apr 2017 | USD | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.02 | 0.024 | 0.0195 | 0.0229 | 0.0229 | +0.003 (+14.50%) | 2,133,519 |
12 Apr 2017 | USD | 0.0199 | 0.0209 | 0.0183 | 0.02 | 0.02 | 0.0 (0.0%) | 1,646,878 |
11 Apr 2017 | USD | 0.0191 | 0.0203 | 0.019 | 0.02 | 0.02 | -0 (-0.99%) | 175,600 |
10 Apr 2017 | USD | 0.0195 | 0.0204 | 0.019 | 0.0202 | 0.0202 | -0.001 (-3.35%) | 232,376 |
7 Apr 2017 | USD | 0.022 | 0.024 | 0.0195 | 0.0209 | 0.0209 | -0.001 (-5%) | 516,825 |
6 Apr 2017 | USD | 0.0259 | 0.0259 | 0.0181 | 0.022 | 0.022 | -0.004 (-15.06%) | 1,085,359 |
5 Apr 2017 | USD | 0.0219 | 0.026 | 0.0219 | 0.0259 | 0.0259 | +0.004 (+18.81%) | 1,772,389 |
4 Apr 2017 | USD | 0.0186 | 0.0225 | 0.0186 | 0.0218 | 0.0218 | +0.003 (+17.84%) | 1,196,639 |
3 Apr 2017 | USD | 0.0183 | 0.0187 | 0.0175 | 0.0185 | 0.0185 | -0 (-2.12%) | 486,900 |
31 Mar 2017 | USD | 0.0168 | 0.0189 | 0.0168 | 0.0189 | 0.0189 | +0.002 (+12.50%) | 180,200 |
30 Mar 2017 | USD | 0.0165 | 0.0169 | 0.016 | 0.0168 | 0.0168 | -0.001 (-6.67%) | 700,596 |
29 Mar 2017 | USD | 0.0182 | 0.0182 | 0.016 | 0.018 | 0.018 | -0 (-1.10%) | 676,645 |
28 Mar 2017 | USD | 0.0157 | 0.02 | 0.0141 | 0.0182 | 0.0182 | +0.002 (+15.19%) | 2,164,001 |
27 Mar 2017 | USD | 0.016 | 0.016 | 0.0142 | 0.0158 | 0.0158 | -0 (-1.25%) | 1,240,402 |
24 Mar 2017 | USD | 0.0168 | 0.0168 | 0.0151 | 0.016 | 0.016 | -0.001 (-4.76%) | 649,187 |
23 Mar 2017 | USD | 0.0185 | 0.0185 | 0.016 | 0.0168 | 0.0168 | -0.002 (-11.11%) | 663,300 |
22 Mar 2017 | USD | 0.0165 | 0.02 | 0.0165 | 0.0189 | 0.0189 | +0.002 (+11.83%) | 219,420 |