Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2017 | USD | 0.04 | 0.04 | 0.0335 | 0.0335 | 0.0335 | -0.011 (-25.56%) | 99,226 |
12 Oct 2017 | USD | 0.0375 | 0.045 | 0.033 | 0.045 | 0.045 | -0.005 (-10%) | 123,700 |
11 Oct 2017 | USD | 0.0443 | 0.0546 | 0.033 | 0.05 | 0.05 | +0 (+0.20%) | 245,430 |
10 Oct 2017 | USD | 0.054 | 0.0549 | 0.035 | 0.0499 | 0.0499 | -0.004 (-7.59%) | 212,689 |
9 Oct 2017 | USD | 0.064 | 0.067 | 0.047 | 0.054 | 0.054 | -0.01 (-15.63%) | 239,036 |
6 Oct 2017 | USD | 0.073 | 0.073 | 0.055 | 0.064 | 0.064 | -0.009 (-12.33%) | 610,888 |
5 Oct 2017 | USD | 0.06 | 0.1 | 0.0583 | 0.073 | 0.073 | +0.013 (+21.67%) | 1,421,262 |
4 Oct 2017 | USD | 0.043 | 0.06 | 0.043 | 0.06 | 0.06 | +0.017 (+39.53%) | 630,824 |
3 Oct 2017 | USD | 0.0315 | 0.048 | 0.0315 | 0.043 | 0.043 | +0.008 (+22.86%) | 345,423 |
2 Oct 2017 | USD | 0.035 | 0.035 | 0.0345 | 0.035 | 0.035 | +0.004 (+11.11%) | 45,004 |
29 Sep 2017 | USD | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | +0.002 (+5%) | 6,700 |
28 Sep 2017 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 3,800 |
27 Sep 2017 | USD | 0.035 | 0.035 | 0.03 | 0.03 | 0.03 | -0.005 (-14.29%) | 36,011 |
26 Sep 2017 | USD | 0.03 | 0.035 | 0.0299 | 0.035 | 0.035 | +0.005 (+16.67%) | 202,205 |
25 Sep 2017 | USD | 0.026 | 0.037 | 0.026 | 0.03 | 0.03 | +0.005 (+19.52%) | 72,606 |
22 Sep 2017 | USD | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | -0.008 (-23.71%) | 1,016 |
21 Sep 2017 | USD | 0.0312 | 0.0329 | 0.0312 | 0.0329 | 0.0329 | +0 (+0.30%) | 17,700 |
20 Sep 2017 | USD | 0.0328 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | +0.003 (+9.33%) | 9,824 |
19 Sep 2017 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 0 |
18 Sep 2017 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 0 |
15 Sep 2017 | USD | 0.0226 | 0.0338 | 0.0225 | 0.03 | 0.03 | -0.009 (-23.08%) | 118,381 |
14 Sep 2017 | USD | 0.036 | 0.039 | 0.036 | 0.039 | 0.039 | +0.004 (+11.75%) | 117,500 |
13 Sep 2017 | USD | 0.032 | 0.0389 | 0.03 | 0.0349 | 0.0349 | +0.006 (+22.46%) | 248,215 |
12 Sep 2017 | USD | 0.0259 | 0.0313 | 0.0259 | 0.0285 | 0.0285 | +0.009 (+42.50%) | 141,609 |
11 Sep 2017 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 116 |
8 Sep 2017 | USD | 0.028 | 0.028 | 0.02 | 0.02 | 0.02 | -0 (-0.50%) | 63,014 |
7 Sep 2017 | USD | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 0.0 (0.0%) | 10,013 |
6 Sep 2017 | USD | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 0.0 (0.0%) | 9,000 |
5 Sep 2017 | USD | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 0.0 (0.0%) | 19,200 |
4 Sep 2017 | USD | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 0.0 (0.0%) | 0 |