Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2017 | USD | 0.0668 | 0.074 | 0.052 | 0.062 | 0.062 | 0.0 (0.0%) | 25,147 |
28 Apr 2017 | USD | 0.062 | 0.062 | 0.06 | 0.062 | 0.062 | +0.002 (+3.33%) | 14,939 |
27 Apr 2017 | USD | 0.06 | 0.06 | 0.0597 | 0.06 | 0.06 | +0 (+0.67%) | 19,882 |
26 Apr 2017 | USD | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 0.0 (0.0%) | 0 |
25 Apr 2017 | USD | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 0.0 (0.0%) | 0 |
24 Apr 2017 | USD | 0.062 | 0.062 | 0.0596 | 0.0596 | 0.0596 | +0.009 (+16.86%) | 21,600 |
21 Apr 2017 | USD | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | 0.0 (0.0%) | 0 |
20 Apr 2017 | USD | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | 0.0 (0.0%) | 0 |
19 Apr 2017 | USD | 0.0673 | 0.0673 | 0.051 | 0.051 | 0.051 | -0.004 (-7.27%) | 55,208 |
18 Apr 2017 | USD | 0.0604 | 0.0604 | 0.055 | 0.055 | 0.055 | -0.007 (-11.29%) | 22,000 |
17 Apr 2017 | USD | 0.0604 | 0.062 | 0.0604 | 0.062 | 0.062 | +0.007 (+12.73%) | 960 |
14 Apr 2017 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 0.0 (0.0%) | 0 |
12 Apr 2017 | USD | 0.0604 | 0.0604 | 0.055 | 0.055 | 0.055 | -0.007 (-11.29%) | 14,979 |
11 Apr 2017 | USD | 0.0551 | 0.062 | 0.0551 | 0.062 | 0.062 | +0.002 (+2.65%) | 13,906 |
10 Apr 2017 | USD | 0.055 | 0.0604 | 0.055 | 0.0604 | 0.0604 | -0.006 (-9.17%) | 20,000 |
7 Apr 2017 | USD | 0.055 | 0.069 | 0.055 | 0.0665 | 0.0665 | -0.003 (-3.62%) | 18,715 |
6 Apr 2017 | USD | 0.0685 | 0.069 | 0.0646 | 0.069 | 0.069 | +0.009 (+15.00%) | 20,000 |
5 Apr 2017 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 9,974 |
4 Apr 2017 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.003 (-4.91%) | 12,121 |
3 Apr 2017 | USD | 0.072 | 0.072 | 0.0605 | 0.0631 | 0.0631 | -0.008 (-11.75%) | 20,445 |
31 Mar 2017 | USD | 0.06 | 0.0715 | 0.0551 | 0.0715 | 0.0715 | +0.017 (+30.00%) | 78,783 |
30 Mar 2017 | USD | 0.0645 | 0.0645 | 0.055 | 0.055 | 0.055 | -0.011 (-16.41%) | 17,211 |
29 Mar 2017 | USD | 0.069 | 0.069 | 0.0658 | 0.0658 | 0.0658 | +0.001 (+1.08%) | 1,010 |
28 Mar 2017 | USD | 0.0651 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | -0 (-0.15%) | 384 |
27 Mar 2017 | USD | 0.07 | 0.0705 | 0.0633 | 0.0652 | 0.0652 | +0.014 (+27.84%) | 15,699 |
24 Mar 2017 | USD | 0.0481 | 0.074 | 0.0481 | 0.051 | 0.051 | -0.003 (-5.73%) | 72,852 |
23 Mar 2017 | USD | 0.066 | 0.074 | 0.0541 | 0.0541 | 0.0541 | -0.012 (-18.15%) | 23,800 |
22 Mar 2017 | USD | 0.048 | 0.0661 | 0.048 | 0.0661 | 0.0661 | +0.011 (+20.18%) | 67,123 |
21 Mar 2017 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | +0.008 (+16.53%) | 4,638 |