Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2018 | USD | 0.0171 | 0.019 | 0.0152 | 0.016 | 0.016 | -0.007 (-29.82%) | 601,083 |
4 Jan 2018 | USD | 0.0191 | 0.0228 | 0.017 | 0.0228 | 0.0228 | +0.003 (+14.00%) | 532,129 |
3 Jan 2018 | USD | 0.021 | 0.0278 | 0.0196 | 0.02 | 0.02 | -0.003 (-13.04%) | 721,540 |
2 Jan 2018 | USD | 0.0277 | 0.0277 | 0.0201 | 0.023 | 0.023 | -0.002 (-6.50%) | 504,711 |
1 Jan 2018 | USD | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.0277 | 0.0278 | 0.021 | 0.0246 | 0.0246 | +0.002 (+8.85%) | 481,537 |
28 Dec 2017 | USD | 0.022 | 0.025 | 0.0205 | 0.0226 | 0.0226 | -0.005 (-19.29%) | 1,600,181 |
27 Dec 2017 | USD | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | +0.012 (+73.91%) | 605,243 |
26 Dec 2017 | USD | 0.0179 | 0.019 | 0.0161 | 0.0161 | 0.0161 | -0.002 (-10.56%) | 504,625 |
25 Dec 2017 | USD | 0.018 | 0.018 | 0.018 | 0.018 | 0.018 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.02 | 0.02 | 0.0175 | 0.018 | 0.018 | -0.004 (-18.18%) | 593,347 |
21 Dec 2017 | USD | 0.02 | 0.026 | 0.0165 | 0.022 | 0.022 | +0.007 (+46.67%) | 263,719 |
20 Dec 2017 | USD | 0.0123 | 0.0238 | 0.0123 | 0.015 | 0.015 | 0.0 (0.0%) | 341,781 |
19 Dec 2017 | USD | 0.017 | 0.017 | 0.015 | 0.015 | 0.015 | -0.003 (-16.20%) | 638,335 |
18 Dec 2017 | USD | 0.0158 | 0.0249 | 0.0158 | 0.0179 | 0.0179 | -0.001 (-5.79%) | 883,641 |
15 Dec 2017 | USD | 0.019 | 0.02 | 0.019 | 0.019 | 0.019 | 0.0 (0.0%) | 441,319 |
14 Dec 2017 | USD | 0.0238 | 0.0238 | 0.018 | 0.019 | 0.019 | -0.001 (-5%) | 309,677 |
13 Dec 2017 | USD | 0.0199 | 0.02 | 0.0199 | 0.02 | 0.02 | -0.002 (-9.09%) | 253,701 |
12 Dec 2017 | USD | 0.02 | 0.022 | 0.019 | 0.022 | 0.022 | 0.0 (0.0%) | 377,151 |
11 Dec 2017 | USD | 0.021 | 0.022 | 0.021 | 0.022 | 0.022 | -0.003 (-12%) | 454,736 |
8 Dec 2017 | USD | 0.025 | 0.025 | 0.0249 | 0.025 | 0.025 | -0.003 (-10.71%) | 66,644 |
7 Dec 2017 | USD | 0.0261 | 0.028 | 0.025 | 0.028 | 0.028 | +0.002 (+7.28%) | 860,703 |
6 Dec 2017 | USD | 0.025 | 0.0261 | 0.023 | 0.0261 | 0.0261 | +0.002 (+8.75%) | 503,928 |
5 Dec 2017 | USD | 0.0244 | 0.0265 | 0.0211 | 0.024 | 0.024 | +0.003 (+12.15%) | 222,447 |
4 Dec 2017 | USD | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 0.0 (0.0%) | 0 |
1 Dec 2017 | USD | 0.0202 | 0.0214 | 0.019 | 0.0214 | 0.0214 | +0.004 (+21.59%) | 237,378 |
30 Nov 2017 | USD | 0.0245 | 0.0245 | 0.0174 | 0.0176 | 0.0176 | -0.004 (-20.00%) | 198,696 |
29 Nov 2017 | USD | 0.022 | 0.0233 | 0.022 | 0.022 | 0.022 | 0.0 (0.0%) | 51,868 |
28 Nov 2017 | USD | 0.0217 | 0.022 | 0.0211 | 0.022 | 0.022 | -0.001 (-2.22%) | 30,950 |
27 Nov 2017 | USD | 0.0212 | 0.0225 | 0.0211 | 0.0225 | 0.0225 | +0.001 (+6.64%) | 887,617 |