Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2017 | USD | 0.0144 | 0.0144 | 0.012 | 0.012 | 0.012 | -0.002 (-14.29%) | 30,400 |
27 Apr 2017 | USD | 0.0125 | 0.014 | 0.0101 | 0.014 | 0.014 | +0.004 (+40%) | 52,000 |
26 Apr 2017 | USD | 0.0105 | 0.015 | 0.01 | 0.01 | 0.01 | -0.003 (-23.08%) | 36,300 |
25 Apr 2017 | USD | 0.01 | 0.013 | 0.01 | 0.013 | 0.013 | +0.001 (+8.33%) | 82,496 |
24 Apr 2017 | USD | 0.0145 | 0.015 | 0.01 | 0.012 | 0.012 | +0.002 (+21.21%) | 132,117 |
21 Apr 2017 | USD | 0.0126 | 0.015 | 0.0099 | 0.0099 | 0.0099 | -0.003 (-23.85%) | 463,000 |
20 Apr 2017 | USD | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0.0 (0.0%) | 10,000 |
19 Apr 2017 | USD | 0.01 | 0.013 | 0.01 | 0.013 | 0.013 | 0.0 (0.0%) | 10,500 |
18 Apr 2017 | USD | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0.0 (0.0%) | 20,000 |
17 Apr 2017 | USD | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0.0 (0.0%) | 0 |
14 Apr 2017 | USD | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.0127 | 0.013 | 0.0127 | 0.013 | 0.013 | +0.003 (+30.00%) | 2,000 |
12 Apr 2017 | USD | 0.01 | 0.013 | 0.0085 | 0.01 | 0.01 | 0.0 (0.0%) | 77,000 |
11 Apr 2017 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 0 |
10 Apr 2017 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 0 |
7 Apr 2017 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.001 (+16.28%) | 10,000 |
6 Apr 2017 | USD | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 0.0 (0.0%) | 0 |
5 Apr 2017 | USD | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | -0.003 (-25.22%) | 16,000 |
4 Apr 2017 | USD | 0.011 | 0.0115 | 0.011 | 0.0115 | 0.0115 | +0.005 (+85.48%) | 3,800 |
3 Apr 2017 | USD | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | +0 (+3.33%) | 9,000 |
31 Mar 2017 | USD | 0.007 | 0.007 | 0.006 | 0.006 | 0.006 | -0.001 (-14.29%) | 300,000 |
30 Mar 2017 | USD | 0.0082 | 0.0082 | 0.007 | 0.007 | 0.007 | -0.004 (-36.36%) | 270,000 |
29 Mar 2017 | USD | 0.0079 | 0.0125 | 0.007 | 0.011 | 0.011 | -0.002 (-16.03%) | 54,600 |
28 Mar 2017 | USD | 0.01 | 0.0131 | 0.01 | 0.0131 | 0.0131 | +0.003 (+31%) | 15,000 |
27 Mar 2017 | USD | 0.008 | 0.01 | 0.008 | 0.01 | 0.01 | 0.0 (0.0%) | 100,230 |
24 Mar 2017 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 0 |
23 Mar 2017 | USD | 0.0097 | 0.01 | 0.0097 | 0.01 | 0.01 | +0.003 (+42.86%) | 6,000 |
22 Mar 2017 | USD | 0.0098 | 0.01 | 0.007 | 0.007 | 0.007 | -0.001 (-12.50%) | 120,000 |
21 Mar 2017 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | +0.002 (+29.03%) | 5,000 |
20 Mar 2017 | USD | 0.0065 | 0.008 | 0.006 | 0.0062 | 0.0062 | -0.001 (-16.22%) | 465,432 |