Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2017 | USD | 0.012 | 0.012 | 0.009 | 0.009 | 0.009 | -0.004 (-30.23%) | 310,000 |
23 Nov 2017 | USD | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.0126 | 0.013 | 0.012 | 0.0129 | 0.0129 | -0.001 (-7.19%) | 85,000 |
21 Nov 2017 | USD | 0.0138 | 0.0139 | 0.0126 | 0.0139 | 0.0139 | +0.001 (+10.32%) | 14,200 |
20 Nov 2017 | USD | 0.0125 | 0.0126 | 0.0125 | 0.0126 | 0.0126 | -0.001 (-6.67%) | 21,365 |
17 Nov 2017 | USD | 0.0135 | 0.0136 | 0.0135 | 0.0135 | 0.0135 | 0.0 (0.0%) | 21,365 |
16 Nov 2017 | USD | 0.013 | 0.0136 | 0.013 | 0.0135 | 0.0135 | -0 (-1.46%) | 210,000 |
15 Nov 2017 | USD | 0.01 | 0.0137 | 0.01 | 0.0137 | 0.0137 | -0 (-2.14%) | 54,100 |
14 Nov 2017 | USD | 0.014 | 0.014 | 0.0137 | 0.014 | 0.014 | +0.001 (+3.70%) | 111,400 |
13 Nov 2017 | USD | 0.0134 | 0.0135 | 0.0134 | 0.0135 | 0.0135 | +0.001 (+8.87%) | 65,000 |
10 Nov 2017 | USD | 0.0123 | 0.0134 | 0.0123 | 0.0124 | 0.0124 | -0.001 (-7.46%) | 92,000 |
9 Nov 2017 | USD | 0.0122 | 0.0134 | 0.0122 | 0.0134 | 0.0134 | 0.0 (0.0%) | 60,500 |
8 Nov 2017 | USD | 0.012 | 0.0134 | 0.0105 | 0.0134 | 0.0134 | +0 (+3.08%) | 44,100 |
7 Nov 2017 | USD | 0.0128 | 0.013 | 0.0128 | 0.013 | 0.013 | -0.001 (-6.47%) | 17,000 |
6 Nov 2017 | USD | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 0.0 (0.0%) | 500 |
3 Nov 2017 | USD | 0.0139 | 0.014 | 0.0139 | 0.0139 | 0.0139 | +0.001 (+6.92%) | 85,000 |
2 Nov 2017 | USD | 0.0139 | 0.0139 | 0.013 | 0.013 | 0.013 | 0.0 (0.0%) | 80,000 |
1 Nov 2017 | USD | 0.0125 | 0.014 | 0.0125 | 0.013 | 0.013 | 0.0 (0.0%) | 113,000 |
31 Oct 2017 | USD | 0.0138 | 0.0139 | 0.011 | 0.013 | 0.013 | -0.001 (-3.70%) | 128,900 |
30 Oct 2017 | USD | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0 (0.0%) | 0 |
27 Oct 2017 | USD | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0 (0.0%) | 0 |
26 Oct 2017 | USD | 0.014 | 0.014 | 0.0105 | 0.0135 | 0.0135 | +0.001 (+3.85%) | 27,100 |
25 Oct 2017 | USD | 0.013 | 0.013 | 0.0129 | 0.013 | 0.013 | +0.001 (+8.33%) | 17,000 |
24 Oct 2017 | USD | 0.0135 | 0.014 | 0.012 | 0.012 | 0.012 | -0.002 (-11.11%) | 77,000 |
23 Oct 2017 | USD | 0.012 | 0.0135 | 0.012 | 0.0135 | 0.0135 | 0.0 (0.0%) | 47,690 |
20 Oct 2017 | USD | 0.012 | 0.0135 | 0.012 | 0.0135 | 0.0135 | +0.001 (+8.87%) | 41,900 |
19 Oct 2017 | USD | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0 (0.0%) | 0 |
18 Oct 2017 | USD | 0.0095 | 0.0125 | 0.0094 | 0.0124 | 0.0124 | +0.003 (+31.91%) | 1,422,050 |
17 Oct 2017 | USD | 0.0155 | 0.0155 | 0.0081 | 0.0094 | 0.0094 | -0.007 (-41.25%) | 1,349,600 |
16 Oct 2017 | USD | 0.014 | 0.0175 | 0.014 | 0.016 | 0.016 | +0.003 (+18.52%) | 11,000 |