Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2017 | USD | 0.0125 | 0.0125 | 0.008 | 0.012 | 0.012 | +0.003 (+29.03%) | 309,119 |
2 Feb 2017 | USD | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | +0 (+1.09%) | 200,000 |
1 Feb 2017 | USD | 0.009 | 0.0093 | 0.009 | 0.0092 | 0.0092 | -0.001 (-8%) | 402,236 |
31 Jan 2017 | USD | 0.0091 | 0.01 | 0.008 | 0.01 | 0.01 | +0.003 (+42.86%) | 320,000 |
30 Jan 2017 | USD | 0.011 | 0.011 | 0.007 | 0.007 | 0.007 | -0.006 (-48.15%) | 223,000 |
27 Jan 2017 | USD | 0.0129 | 0.0135 | 0.0129 | 0.0135 | 0.0135 | +0.004 (+50.00%) | 2,000 |
26 Jan 2017 | USD | 0.008 | 0.01 | 0.008 | 0.009 | 0.009 | +0.001 (+12.50%) | 133,504 |
25 Jan 2017 | USD | 0.009 | 0.015 | 0.008 | 0.008 | 0.008 | -0.002 (-20%) | 158,876 |
24 Jan 2017 | USD | 0.013 | 0.0149 | 0.008 | 0.01 | 0.01 | 0.0 (0.0%) | 216,200 |
23 Jan 2017 | USD | 0.012 | 0.012 | 0.007 | 0.01 | 0.01 | -0.002 (-16.67%) | 300,000 |
20 Jan 2017 | USD | 0.0116 | 0.012 | 0.0116 | 0.012 | 0.012 | +0 (+3.45%) | 80,000 |
19 Jan 2017 | USD | 0.0115 | 0.0116 | 0.0115 | 0.0116 | 0.0116 | -0.006 (-35.20%) | 178,620 |
18 Jan 2017 | USD | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 0.0 (0.0%) | 0 |
17 Jan 2017 | USD | 0.0138 | 0.0179 | 0.0138 | 0.0179 | 0.0179 | +0.008 (+79.00%) | 89,400 |
16 Jan 2017 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 0 |
12 Jan 2017 | USD | 0.0115 | 0.0115 | 0.008 | 0.01 | 0.01 | -0.009 (-47.37%) | 192,570 |
11 Jan 2017 | USD | 0.019 | 0.019 | 0.019 | 0.019 | 0.019 | 0.0 (0.0%) | 0 |
10 Jan 2017 | USD | 0.019 | 0.019 | 0.019 | 0.019 | 0.019 | 0.0 (0.0%) | 0 |
9 Jan 2017 | USD | 0.0145 | 0.0193 | 0.0144 | 0.019 | 0.019 | +0.006 (+46.15%) | 68,573 |
6 Jan 2017 | USD | 0.015 | 0.015 | 0.009 | 0.013 | 0.013 | -0.006 (-32.99%) | 870,000 |
5 Jan 2017 | USD | 0.0194 | 0.0194 | 0.0194 | 0.0194 | 0.0194 | 0.0 (0.0%) | 0 |
4 Jan 2017 | USD | 0.0179 | 0.0195 | 0.0176 | 0.0194 | 0.0194 | +0.002 (+8.99%) | 157,000 |
3 Jan 2017 | USD | 0.018 | 0.018 | 0.0178 | 0.0178 | 0.0178 | +0.004 (+30.88%) | 47,000 |
2 Jan 2017 | USD | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 0.016 | 0.016 | 0.01 | 0.0136 | 0.0136 | -0 (-2.86%) | 94,264 |
29 Dec 2016 | USD | 0.019 | 0.0195 | 0.014 | 0.014 | 0.014 | +0.001 (+6.06%) | 26,000 |
28 Dec 2016 | USD | 0.0139 | 0.015 | 0.0132 | 0.0132 | 0.0132 | -0.002 (-12%) | 280,000 |
27 Dec 2016 | USD | 0.0188 | 0.0188 | 0.005 | 0.015 | 0.015 | +0.005 (+50.00%) | 382,810 |
26 Dec 2016 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 0 |