Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | USD | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | -0.013 (-21.33%) | 10,900 |
17 Mar 2017 | USD | 0.0604 | 0.075 | 0.0455 | 0.06 | 0.06 | -0.016 (-21.05%) | 208,425 |
16 Mar 2017 | USD | 0.055 | 0.076 | 0.055 | 0.076 | 0.076 | 0.0 (0.0%) | 33,205 |
15 Mar 2017 | USD | 0.077 | 0.077 | 0.05 | 0.076 | 0.076 | 0.0 (0.0%) | 59,308 |
14 Mar 2017 | USD | 0.074 | 0.077 | 0.042 | 0.076 | 0.076 | +0.017 (+28.81%) | 246,839 |
13 Mar 2017 | USD | 0.054 | 0.0595 | 0.05 | 0.059 | 0.059 | +0.005 (+9.26%) | 203,035 |
10 Mar 2017 | USD | 0.053 | 0.054 | 0.053 | 0.054 | 0.054 | +0 (+0.19%) | 17,000 |
9 Mar 2017 | USD | 0.05 | 0.0539 | 0.05 | 0.0539 | 0.0539 | -0.001 (-1.82%) | 29,678 |
8 Mar 2017 | USD | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | +0.003 (+6.40%) | 1,000 |
7 Mar 2017 | USD | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | +0.002 (+4.03%) | 513 |
6 Mar 2017 | USD | 0.0483 | 0.0496 | 0.0455 | 0.0496 | 0.0496 | +0.001 (+2.06%) | 11,605 |
3 Mar 2017 | USD | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | +0.003 (+7.05%) | 2,000 |
2 Mar 2017 | USD | 0.0519 | 0.0599 | 0.0377 | 0.0454 | 0.0454 | -0.008 (-15.61%) | 85,750 |
1 Mar 2017 | USD | 0.0685 | 0.074 | 0.036 | 0.0538 | 0.0538 | -0.02 (-27.30%) | 71,654 |
28 Feb 2017 | USD | 0.075 | 0.075 | 0.0332 | 0.074 | 0.074 | -0.001 (-1.33%) | 23,592 |
27 Feb 2017 | USD | 0.07 | 0.076 | 0.05 | 0.075 | 0.075 | +0.009 (+13.29%) | 42,601 |
24 Feb 2017 | USD | 0.06 | 0.08 | 0.055 | 0.0662 | 0.0662 | +0.002 (+3.44%) | 292,097 |
23 Feb 2017 | USD | 0.062 | 0.064 | 0.034 | 0.064 | 0.064 | +0.002 (+3.23%) | 398,348 |
22 Feb 2017 | USD | 0.035 | 0.065 | 0.034 | 0.062 | 0.062 | +0.03 (+96.20%) | 408,550 |
21 Feb 2017 | USD | 0.0301 | 0.032 | 0.0264 | 0.0316 | 0.0316 | +0.002 (+5.33%) | 152,323 |
20 Feb 2017 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.031 | 0.031 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 65,000 |
16 Feb 2017 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 0 |
15 Feb 2017 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 16,327 |
14 Feb 2017 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.002 (-6.25%) | 3,331 |
13 Feb 2017 | USD | 0.033 | 0.033 | 0.022 | 0.032 | 0.032 | +0.012 (+60%) | 20,279 |
10 Feb 2017 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 0 |
9 Feb 2017 | USD | 0.0203 | 0.033 | 0.02 | 0.02 | 0.02 | -0.013 (-39.39%) | 46,321 |
8 Feb 2017 | USD | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 0.0 (0.0%) | 0 |
7 Feb 2017 | USD | 0.033 | 0.033 | 0.0314 | 0.033 | 0.033 | -0.002 (-5.71%) | 4,062 |