Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2017 | USD | 0.0095 | 0.0098 | 0.009 | 0.0091 | 0.0091 | -0 (-3.19%) | 6,640,460 |
8 Aug 2017 | USD | 0.0093 | 0.01 | 0.0091 | 0.0094 | 0.0094 | +0 (+1.08%) | 8,507,530 |
7 Aug 2017 | USD | 0.0092 | 0.0097 | 0.0091 | 0.0093 | 0.0093 | +0 (+1.09%) | 8,307,390 |
6 Aug 2017 | USD | 0.0098 | 0.01 | 0.0092 | 0.0092 | 0.0092 | -0.001 (-6.12%) | 5,891,150 |
5 Aug 2017 | USD | 0.0091 | 0.0101 | 0.009 | 0.0098 | 0.0098 | +0.001 (+7.69%) | 9,379,230 |
4 Aug 2017 | USD | 0.0091 | 0.0095 | 0.0091 | 0.0091 | 0.0091 | 0.0 (0.0%) | 7,388,260 |
3 Aug 2017 | USD | 0.0087 | 0.0093 | 0.0085 | 0.0091 | 0.0091 | +0 (+4.60%) | 5,825,440 |
2 Aug 2017 | USD | 0.0086 | 0.0091 | 0.0084 | 0.0087 | 0.0087 | 0.0 (0.0%) | 7,756,700 |
1 Aug 2017 | USD | 0.0081 | 0.0091 | 0.0078 | 0.0087 | 0.0087 | +0.001 (+7.41%) | 9,803,780 |
31 Jul 2017 | USD | 0.008 | 0.0082 | 0.0077 | 0.0081 | 0.0081 | +0 (+1.25%) | 4,179,200 |
30 Jul 2017 | USD | 0.0084 | 0.0085 | 0.0078 | 0.008 | 0.008 | -0 (-4.76%) | 3,863,540 |
29 Jul 2017 | USD | 0.008 | 0.0085 | 0.0076 | 0.0084 | 0.0084 | +0 (+5%) | 4,394,720 |
28 Jul 2017 | USD | 0.0085 | 0.0086 | 0.0076 | 0.008 | 0.008 | -0.001 (-5.88%) | 7,549,660 |
27 Jul 2017 | USD | 0.0086 | 0.0087 | 0.0082 | 0.0085 | 0.0085 | 0.0 (0.0%) | 4,758,040 |
26 Jul 2017 | USD | 0.0088 | 0.0091 | 0.0079 | 0.0085 | 0.0085 | -0 (-3.41%) | 7,731,680 |
25 Jul 2017 | USD | 0.011 | 0.0111 | 0.0081 | 0.0088 | 0.0088 | -0.002 (-20.00%) | 18,975,600 |
24 Jul 2017 | USD | 0.01 | 0.0113 | 0.0095 | 0.011 | 0.011 | +0.001 (+10.00%) | 25,162,500 |
23 Jul 2017 | USD | 0.01 | 0.0106 | 0.0089 | 0.01 | 0.01 | -0 (-0.99%) | 17,833,900 |
22 Jul 2017 | USD | 0.0089 | 0.0104 | 0.0089 | 0.0101 | 0.0101 | +0.001 (+13.48%) | 14,279,900 |
21 Jul 2017 | USD | 0.0089 | 0.0094 | 0.0086 | 0.0089 | 0.0089 | +0 (+1.14%) | 9,707,960 |
20 Jul 2017 | USD | 0.0073 | 0.009 | 0.0073 | 0.0088 | 0.0088 | +0.002 (+20.55%) | 9,314,570 |
19 Jul 2017 | USD | 0.0078 | 0.0083 | 0.0071 | 0.0073 | 0.0073 | -0.001 (-6.41%) | 8,796,440 |
18 Jul 2017 | USD | 0.0072 | 0.0081 | 0.0067 | 0.0078 | 0.0078 | +0.001 (+8.33%) | 10,157,300 |
17 Jul 2017 | USD | 0.0059 | 0.0072 | 0.0059 | 0.0072 | 0.0072 | +0.001 (+24.14%) | 7,221,400 |
16 Jul 2017 | USD | 0.0063 | 0.0065 | 0.0055 | 0.0058 | 0.0058 | -0.001 (-7.94%) | 5,470,070 |
15 Jul 2017 | USD | 0.007 | 0.007 | 0.0062 | 0.0063 | 0.0063 | -0.001 (-10.00%) | 4,785,200 |
14 Jul 2017 | USD | 0.0079 | 0.0079 | 0.0069 | 0.007 | 0.007 | -0.001 (-11.39%) | 6,414,700 |
13 Jul 2017 | USD | 0.009 | 0.0093 | 0.0075 | 0.0079 | 0.0079 | -0.001 (-11.24%) | 12,324,300 |
12 Jul 2017 | USD | 0.0069 | 0.0089 | 0.0065 | 0.0089 | 0.0089 | +0.002 (+28.99%) | 14,168,400 |
11 Jul 2017 | USD | 0.0075 | 0.0078 | 0.006 | 0.0069 | 0.0069 | -0.001 (-10.39%) | 19,583,900 |