Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2017 | USD | 0.0037 | 0.0038 | 0.0036 | 0.0037 | 0.0037 | 0.0 (0.0%) | 1,010,300 |
6 Nov 2017 | USD | 0.0034 | 0.0037 | 0.0034 | 0.0037 | 0.0037 | +0 (+8.82%) | 1,927,920 |
5 Nov 2017 | USD | 0.0035 | 0.0036 | 0.0034 | 0.0034 | 0.0034 | -0 (-2.86%) | 955,835 |
4 Nov 2017 | USD | 0.0036 | 0.0037 | 0.0034 | 0.0035 | 0.0035 | -0 (-2.78%) | 1,311,410 |
3 Nov 2017 | USD | 0.0037 | 0.0037 | 0.0034 | 0.0036 | 0.0036 | -0 (-2.70%) | 1,080,100 |
2 Nov 2017 | USD | 0.0036 | 0.0038 | 0.0031 | 0.0037 | 0.0037 | +0 (+2.78%) | 2,954,490 |
1 Nov 2017 | USD | 0.0037 | 0.0037 | 0.0034 | 0.0036 | 0.0036 | 0.0 (0.0%) | 1,359,750 |
31 Oct 2017 | USD | 0.0038 | 0.0038 | 0.0035 | 0.0036 | 0.0036 | -0 (-5.26%) | 1,292,710 |
30 Oct 2017 | USD | 0.0038 | 0.0039 | 0.0037 | 0.0038 | 0.0038 | 0.0 (0.0%) | 977,199 |
29 Oct 2017 | USD | 0.0037 | 0.0039 | 0.0037 | 0.0038 | 0.0038 | 0.0 (0.0%) | 2,347,960 |
28 Oct 2017 | USD | 0.0039 | 0.004 | 0.0037 | 0.0038 | 0.0038 | -0 (-2.56%) | 966,081 |
27 Oct 2017 | USD | 0.0038 | 0.0039 | 0.0037 | 0.0039 | 0.0039 | +0 (+2.63%) | 987,929 |
26 Oct 2017 | USD | 0.0039 | 0.0039 | 0.0037 | 0.0038 | 0.0038 | -0 (-2.56%) | 1,095,540 |
25 Oct 2017 | USD | 0.004 | 0.004 | 0.0038 | 0.0039 | 0.0039 | -0 (-2.50%) | 1,247,090 |
24 Oct 2017 | USD | 0.0035 | 0.0044 | 0.0034 | 0.004 | 0.004 | +0.001 (+14.29%) | 3,220,020 |
23 Oct 2017 | USD | 0.0038 | 0.0038 | 0.0034 | 0.0035 | 0.0035 | -0 (-5.41%) | 995,359 |
22 Oct 2017 | USD | 0.0037 | 0.0038 | 0.0036 | 0.0037 | 0.0037 | 0.0 (0.0%) | 1,082,130 |
21 Oct 2017 | USD | 0.0038 | 0.0038 | 0.0035 | 0.0037 | 0.0037 | -0 (-2.63%) | 1,590,810 |
20 Oct 2017 | USD | 0.0041 | 0.0042 | 0.0036 | 0.0038 | 0.0038 | -0 (-5%) | 1,658,580 |
19 Oct 2017 | USD | 0.0042 | 0.0042 | 0.004 | 0.004 | 0.004 | -0 (-4.76%) | 1,138,080 |
18 Oct 2017 | USD | 0.0044 | 0.0044 | 0.004 | 0.0042 | 0.0042 | -0 (-4.55%) | 1,273,150 |
17 Oct 2017 | USD | 0.0042 | 0.0045 | 0.0041 | 0.0044 | 0.0044 | +0 (+2.33%) | 1,909,010 |
16 Oct 2017 | USD | 0.0041 | 0.0048 | 0.0039 | 0.0043 | 0.0043 | +0 (+2.38%) | 4,150,350 |
15 Oct 2017 | USD | 0.0042 | 0.0042 | 0.0039 | 0.0042 | 0.0042 | +0 (+2.44%) | 1,160,240 |
14 Oct 2017 | USD | 0.0043 | 0.0043 | 0.0041 | 0.0041 | 0.0041 | -0 (-4.65%) | 1,374,980 |
13 Oct 2017 | USD | 0.0044 | 0.0045 | 0.004 | 0.0043 | 0.0043 | -0 (-4.44%) | 2,849,190 |
12 Oct 2017 | USD | 0.0047 | 0.0047 | 0.0043 | 0.0045 | 0.0045 | -0 (-4.26%) | 3,014,630 |
11 Oct 2017 | USD | 0.0042 | 0.0049 | 0.0041 | 0.0047 | 0.0047 | +0.001 (+11.90%) | 3,492,210 |
10 Oct 2017 | USD | 0.0042 | 0.0042 | 0.004 | 0.0042 | 0.0042 | 0.0 (0.0%) | 1,702,950 |
9 Oct 2017 | USD | 0.0041 | 0.0043 | 0.0039 | 0.0042 | 0.0042 | 0.0 (0.0%) | 2,599,510 |