Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2017 | USD | 0.0405 | 0.043 | 0.02 | 0.03 | 0.03 | -0.002 (-5.96%) | 363,009 |
9 Jun 2017 | USD | 0.039 | 0.039 | 0.02 | 0.0319 | 0.0319 | +0.002 (+6.33%) | 358,590 |
8 Jun 2017 | USD | 0.044 | 0.044 | 0.0257 | 0.03 | 0.03 | -0.014 (-31.82%) | 173,664 |
7 Jun 2017 | USD | 0.046 | 0.046 | 0.03 | 0.044 | 0.044 | -0.005 (-10.20%) | 21,942 |
6 Jun 2017 | USD | 0.046 | 0.049 | 0.0398 | 0.049 | 0.049 | +0.003 (+6.75%) | 18,081 |
5 Jun 2017 | USD | 0.046 | 0.047 | 0.0335 | 0.0459 | 0.0459 | 0.0 (0.0%) | 68,579 |
2 Jun 2017 | USD | 0.0387 | 0.05 | 0.035 | 0.0459 | 0.0459 | +0.013 (+40.37%) | 302,701 |
1 Jun 2017 | USD | 0.03 | 0.0327 | 0.03 | 0.0327 | 0.0327 | +0.003 (+9.00%) | 22,006 |
31 May 2017 | USD | 0.0385 | 0.0385 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 12,372 |
30 May 2017 | USD | 0.05 | 0.051 | 0.024 | 0.03 | 0.03 | -0.01 (-25%) | 439,852 |
29 May 2017 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.043 | 0.043 | 0.04 | 0.04 | 0.04 | -0.001 (-2.44%) | 20,521 |
25 May 2017 | USD | 0.05 | 0.051 | 0.04 | 0.041 | 0.041 | -0.008 (-16.50%) | 127,359 |
24 May 2017 | USD | 0.05 | 0.05 | 0.042 | 0.0491 | 0.0491 | -0.001 (-1.80%) | 280,379 |
23 May 2017 | USD | 0.0571 | 0.06 | 0.045 | 0.05 | 0.05 | +0.001 (+2.04%) | 232,205 |
22 May 2017 | USD | 0.0651 | 0.0749 | 0.045 | 0.049 | 0.049 | -0.026 (-34.67%) | 246,697 |
19 May 2017 | USD | 0.0745 | 0.08 | 0.073 | 0.075 | 0.075 | -0.006 (-7.41%) | 4,043 |
18 May 2017 | USD | 0.081 | 0.081 | 0.081 | 0.081 | 0.081 | 0.0 (0.0%) | 63,747 |
17 May 2017 | USD | 0.085 | 0.098 | 0.075 | 0.081 | 0.081 | -0.017 (-17.35%) | 96,053 |
16 May 2017 | USD | 0.0764 | 0.1 | 0.0764 | 0.098 | 0.098 | +0.014 (+16.67%) | 18,871 |
15 May 2017 | USD | 0.082 | 0.1 | 0.082 | 0.084 | 0.084 | -0.007 (-7.69%) | 9,386 |
12 May 2017 | USD | 0.1149 | 0.1149 | 0.0812 | 0.091 | 0.091 | -0.009 (-9%) | 16,994 |
11 May 2017 | USD | 0.1175 | 0.125 | 0.095 | 0.1 | 0.1 | 0.0 (0.0%) | 268,427 |
10 May 2017 | USD | 0.1 | 0.1104 | 0.0901 | 0.1 | 0.1 | 0.0 (0.0%) | 104,604 |
9 May 2017 | USD | 0.13 | 0.13 | 0.0825 | 0.1 | 0.1 | -0.03 (-23.08%) | 237,320 |
8 May 2017 | USD | 0.12 | 0.13 | 0.0977 | 0.13 | 0.13 | +0.033 (+33.33%) | 145,094 |
5 May 2017 | USD | 0.077 | 0.1 | 0.077 | 0.0975 | 0.0975 | +0.028 (+39.29%) | 392,479 |
4 May 2017 | USD | 0.062 | 0.077 | 0.059 | 0.07 | 0.07 | +0.011 (+18.64%) | 206,537 |
3 May 2017 | USD | 0.074 | 0.074 | 0.055 | 0.059 | 0.059 | -0.015 (-19.73%) | 193,568 |
2 May 2017 | USD | 0.0675 | 0.074 | 0.05 | 0.0735 | 0.0735 | +0.011 (+18.55%) | 177,202 |