Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | USD | 0.0076 | 0.0077 | 0.0059 | 0.0061 | 0.0061 | -0.002 (-19.74%) | 7,223,270 |
7 Sep 2017 | USD | 0.0081 | 0.0081 | 0.0074 | 0.0076 | 0.0076 | -0.001 (-6.17%) | 4,824,290 |
6 Sep 2017 | USD | 0.0074 | 0.0084 | 0.0073 | 0.0081 | 0.0081 | +0.001 (+10.96%) | 7,677,680 |
5 Sep 2017 | USD | 0.0067 | 0.0075 | 0.0059 | 0.0073 | 0.0073 | +0.001 (+8.96%) | 5,254,060 |
4 Sep 2017 | USD | 0.0085 | 0.0085 | 0.0061 | 0.0067 | 0.0067 | -0.002 (-20.24%) | 9,037,270 |
3 Sep 2017 | USD | 0.0083 | 0.0088 | 0.0076 | 0.0084 | 0.0084 | 0.0 (0.0%) | 7,069,160 |
2 Sep 2017 | USD | 0.0088 | 0.0095 | 0.008 | 0.0084 | 0.0084 | -0 (-4.55%) | 17,592,900 |
1 Sep 2017 | USD | 0.0084 | 0.009 | 0.0082 | 0.0088 | 0.0088 | +0.001 (+6.02%) | 8,636,340 |
31 Aug 2017 | USD | 0.0084 | 0.0085 | 0.0082 | 0.0083 | 0.0083 | -0 (-2.35%) | 5,294,670 |
30 Aug 2017 | USD | 0.0079 | 0.0085 | 0.0078 | 0.0085 | 0.0085 | +0.001 (+7.59%) | 7,831,240 |
29 Aug 2017 | USD | 0.0085 | 0.0087 | 0.0077 | 0.0079 | 0.0079 | -0.001 (-7.06%) | 11,381,600 |
28 Aug 2017 | USD | 0.0078 | 0.0088 | 0.0073 | 0.0085 | 0.0085 | +0.001 (+8.97%) | 13,317,000 |
27 Aug 2017 | USD | 0.0072 | 0.0081 | 0.0071 | 0.0078 | 0.0078 | +0.001 (+8.33%) | 7,286,210 |
26 Aug 2017 | USD | 0.0068 | 0.0074 | 0.0067 | 0.0072 | 0.0072 | +0 (+5.88%) | 4,283,900 |
25 Aug 2017 | USD | 0.007 | 0.0071 | 0.0067 | 0.0068 | 0.0068 | -0 (-4.23%) | 3,749,800 |
24 Aug 2017 | USD | 0.007 | 0.0073 | 0.0069 | 0.0071 | 0.0071 | +0 (+1.43%) | 4,697,040 |
23 Aug 2017 | USD | 0.0068 | 0.0073 | 0.0067 | 0.007 | 0.007 | +0 (+2.94%) | 6,341,530 |
22 Aug 2017 | USD | 0.0068 | 0.0069 | 0.0062 | 0.0068 | 0.0068 | +0 (+1.49%) | 4,436,860 |
21 Aug 2017 | USD | 0.0077 | 0.0078 | 0.0067 | 0.0067 | 0.0067 | -0.001 (-12.99%) | 5,987,600 |
20 Aug 2017 | USD | 0.0067 | 0.0078 | 0.0064 | 0.0077 | 0.0077 | +0.001 (+14.93%) | 8,429,580 |
19 Aug 2017 | USD | 0.0067 | 0.0068 | 0.0061 | 0.0067 | 0.0067 | 0.0 (0.0%) | 4,993,790 |
18 Aug 2017 | USD | 0.0071 | 0.0075 | 0.0065 | 0.0067 | 0.0067 | -0 (-4.29%) | 6,032,540 |
17 Aug 2017 | USD | 0.0074 | 0.0075 | 0.007 | 0.007 | 0.007 | -0 (-5.41%) | 5,965,510 |
16 Aug 2017 | USD | 0.0076 | 0.0082 | 0.0073 | 0.0074 | 0.0074 | -0 (-2.63%) | 9,653,770 |
15 Aug 2017 | USD | 0.0067 | 0.0089 | 0.0062 | 0.0076 | 0.0076 | +0.001 (+13.43%) | 23,953,700 |
14 Aug 2017 | USD | 0.0073 | 0.0073 | 0.0062 | 0.0067 | 0.0067 | -0.001 (-8.22%) | 9,172,540 |
13 Aug 2017 | USD | 0.0078 | 0.0079 | 0.0071 | 0.0073 | 0.0073 | -0.001 (-6.41%) | 8,567,400 |
12 Aug 2017 | USD | 0.0083 | 0.0086 | 0.0074 | 0.0078 | 0.0078 | -0.001 (-6.02%) | 8,512,030 |
11 Aug 2017 | USD | 0.0082 | 0.0087 | 0.0079 | 0.0083 | 0.0083 | 0.0 (0.0%) | 13,007,000 |
10 Aug 2017 | USD | 0.0091 | 0.0092 | 0.0083 | 0.0083 | 0.0083 | -0.001 (-8.79%) | 10,293,200 |