Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2017 | USD | 0.0222 | 0.0222 | 0.0211 | 0.0211 | 0.0211 | -0.004 (-15.26%) | 33,832 |
23 Nov 2017 | USD | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | +0.005 (+24.50%) | 15,000 |
21 Nov 2017 | USD | 0.0238 | 0.0239 | 0.0175 | 0.02 | 0.02 | +0.001 (+5.26%) | 85,937 |
20 Nov 2017 | USD | 0.0154 | 0.027 | 0.015 | 0.019 | 0.019 | +0.004 (+26.67%) | 2,252,033 |
17 Nov 2017 | USD | 0.0169 | 0.017 | 0.013 | 0.015 | 0.015 | -0.002 (-11.76%) | 879,587 |
16 Nov 2017 | USD | 0.018 | 0.018 | 0.015 | 0.017 | 0.017 | -0.001 (-5.03%) | 560,015 |
15 Nov 2017 | USD | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | -0 (-0.56%) | 10,000 |
14 Nov 2017 | USD | 0.015 | 0.018 | 0.015 | 0.018 | 0.018 | +0.003 (+20%) | 325,967 |
13 Nov 2017 | USD | 0.016 | 0.018 | 0.014 | 0.015 | 0.015 | -0.001 (-6.25%) | 705,217 |
10 Nov 2017 | USD | 0.018 | 0.018 | 0.012 | 0.016 | 0.016 | -0.004 (-20%) | 256,832 |
9 Nov 2017 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 40,000 |
8 Nov 2017 | USD | 0.0214 | 0.022 | 0.018 | 0.02 | 0.02 | -0.007 (-25.93%) | 826,473 |
7 Nov 2017 | USD | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0.0 (0.0%) | 0 |
6 Nov 2017 | USD | 0.022 | 0.027 | 0.02 | 0.027 | 0.027 | +0.003 (+12.50%) | 155,199 |
3 Nov 2017 | USD | 0.029 | 0.029 | 0.022 | 0.024 | 0.024 | -0.004 (-14.59%) | 348,502 |
2 Nov 2017 | USD | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 0.0 (0.0%) | 0 |
1 Nov 2017 | USD | 0.0292 | 0.0292 | 0.0281 | 0.0281 | 0.0281 | 0.0 (0.0%) | 8,311 |
31 Oct 2017 | USD | 0.0296 | 0.0296 | 0.0281 | 0.0281 | 0.0281 | -0.001 (-3.77%) | 10,000 |
30 Oct 2017 | USD | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | +0 (+0.34%) | 3,544 |
27 Oct 2017 | USD | 0.0281 | 0.0291 | 0.0281 | 0.0291 | 0.0291 | -0.004 (-11.82%) | 6,894 |
26 Oct 2017 | USD | 0.033 | 0.033 | 0.0284 | 0.033 | 0.033 | +0 (+0.30%) | 64,842 |
25 Oct 2017 | USD | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | +0.002 (+7.87%) | 500 |
24 Oct 2017 | USD | 0.0338 | 0.034 | 0.028 | 0.0305 | 0.0305 | -0.003 (-9.76%) | 109,123 |
23 Oct 2017 | USD | 0.0333 | 0.0349 | 0.0332 | 0.0338 | 0.0338 | +0.001 (+1.81%) | 76,193 |
20 Oct 2017 | USD | 0.033 | 0.041 | 0.033 | 0.0332 | 0.0332 | -0.002 (-5.14%) | 44,188 |
19 Oct 2017 | USD | 0.0442 | 0.0529 | 0.03 | 0.035 | 0.035 | -0.01 (-21.87%) | 299,481 |
18 Oct 2017 | USD | 0.031 | 0.0449 | 0.03 | 0.0448 | 0.0448 | +0.004 (+9.54%) | 112,294 |
17 Oct 2017 | USD | 0.0356 | 0.0409 | 0.0356 | 0.0409 | 0.0409 | -0.005 (-11.09%) | 86,000 |
16 Oct 2017 | USD | 0.034 | 0.0476 | 0.031 | 0.046 | 0.046 | +0.013 (+37.31%) | 236,000 |