Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2017 | USD | 0.0045 | 0.0054 | 0.0035 | 0.0044 | 0.0044 | 0.0 (0.0%) | 4,075 |
1 Aug 2017 | USD | 0.0049 | 0.0062 | 0.0024 | 0.0044 | 0.0044 | -0.001 (-10.20%) | 9,461 |
31 Jul 2017 | USD | 0.0062 | 0.0076 | 0.0048 | 0.0049 | 0.0049 | -0.001 (-20.97%) | 2,928 |
30 Jul 2017 | USD | 0.0063 | 0.0077 | 0.0061 | 0.0062 | 0.0062 | -0 (-1.59%) | 2,211 |
29 Jul 2017 | USD | 0.0074 | 0.0081 | 0.0054 | 0.0063 | 0.0063 | -0.001 (-16%) | 2,824 |
28 Jul 2017 | USD | 0.0082 | 0.0089 | 0.0072 | 0.0075 | 0.0075 | -0.001 (-8.54%) | 1,328 |
27 Jul 2017 | USD | 0.008 | 0.0084 | 0.0068 | 0.0082 | 0.0082 | +0 (+2.50%) | 1,837 |
26 Jul 2017 | USD | 0.0072 | 0.0099 | 0.007 | 0.008 | 0.008 | +0.001 (+11.11%) | 2,647 |
25 Jul 2017 | USD | 0.0076 | 0.0087 | 0.0066 | 0.0072 | 0.0072 | -0 (-5.26%) | 3,047 |
24 Jul 2017 | USD | 0.0085 | 0.0102 | 0.0055 | 0.0076 | 0.0076 | -0.001 (-10.59%) | 5,609 |
23 Jul 2017 | USD | 0.0085 | 0.0104 | 0.0078 | 0.0085 | 0.0085 | 0.0 (0.0%) | 2,700 |
22 Jul 2017 | USD | 0.0081 | 0.0101 | 0.0072 | 0.0085 | 0.0085 | +0 (+4.94%) | 2,772 |
21 Jul 2017 | USD | 0.0106 | 0.0106 | 0.008 | 0.0081 | 0.0081 | -0.002 (-20.59%) | 3,703 |
20 Jul 2017 | USD | 0.009 | 0.0111 | 0.0075 | 0.0102 | 0.0102 | +0.001 (+12.09%) | 7,027 |
19 Jul 2017 | USD | 0.0163 | 0.0163 | 0.0069 | 0.0091 | 0.0091 | -0.007 (-43.83%) | 30,987 |
18 Jul 2017 | USD | 0.02 | 0.0384 | 0.0118 | 0.0162 | 0.0162 | -0.004 (-19%) | 235,896 |
17 Jul 2017 | USD | 0.0239 | 0.0283 | 0.0194 | 0.02 | 0.02 | -0.003 (-13.42%) | 114,844 |
16 Jul 2017 | USD | 0.0694 | 0.0989 | 0.0184 | 0.0231 | 0.0231 | -0.029 (-55.32%) | 140,097 |
15 Jul 2017 | USD | 0.0177 | 0.0604 | 0.0113 | 0.0517 | 0.0517 | +0.034 (+190.45%) | 95,851 |
14 Jul 2017 | USD | 0.0211 | 0.0212 | 0.011 | 0.0178 | 0.0178 | -0.003 (-16.04%) | 9,141 |
13 Jul 2017 | USD | 0.0239 | 0.0786 | 0.019 | 0.0212 | 0.0212 | -0.003 (-10.92%) | 282,293 |
12 Jul 2017 | USD | 0.0205 | 0.1754 | 0.0205 | 0.0238 | 0.0238 | +0.003 (+15.53%) | 107,664 |
11 Jul 2017 | USD | 0.007 | 0.0418 | 0.0054 | 0.0206 | 0.0206 | +0.014 (+194.29%) | 449 |
10 Jul 2017 | USD | 0.0074 | 0.0074 | 0.0053 | 0.007 | 0.007 | -0 (-5.41%) | 630 |
9 Jul 2017 | USD | 0.0052 | 0.0076 | 0.0052 | 0.0074 | 0.0074 | +0.002 (+45.10%) | 701 |
8 Jul 2017 | USD | 0.0133 | 0.0134 | 0.0051 | 0.0051 | 0.0051 | -0.008 (-61.65%) | 1,073 |
7 Jul 2017 | USD | 0.0164 | 0.0165 | 0.0082 | 0.0133 | 0.0133 | -0.003 (-18.90%) | 629 |
6 Jul 2017 | USD | 0.0145 | 0.0231 | 0.0124 | 0.0164 | 0.0164 | +0.002 (+13.10%) | 7,477 |
5 Jul 2017 | USD | 0.0048 | 0.0329 | 0.0042 | 0.0145 | 0.0145 | +0.01 (+202.08%) | 45,880 |
4 Jul 2017 | USD | 0.0051 | 0.0052 | 0.0046 | 0.0048 | 0.0048 | -0 (-5.88%) | 136 |