Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2016 | USD | 0.0185 | 0.0195 | 0.01 | 0.01 | 0.01 | -0.009 (-45.95%) | 156,040 |
22 Dec 2016 | USD | 0.0165 | 0.019 | 0.0165 | 0.0185 | 0.0185 | -0.001 (-2.63%) | 523,300 |
21 Dec 2016 | USD | 0.0146 | 0.019 | 0.013 | 0.019 | 0.019 | +0.005 (+31.94%) | 1,114,734 |
20 Dec 2016 | USD | 0.0144 | 0.0145 | 0.0144 | 0.0144 | 0.0144 | -0 (-0.69%) | 175,000 |
19 Dec 2016 | USD | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0 (0.0%) | 0 |
16 Dec 2016 | USD | 0.014 | 0.0145 | 0.014 | 0.0145 | 0.0145 | +0.001 (+3.57%) | 124,000 |
15 Dec 2016 | USD | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0.0 (0.0%) | 0 |
14 Dec 2016 | USD | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | +0 (+1.45%) | 150,000 |
13 Dec 2016 | USD | 0.015 | 0.015 | 0.0138 | 0.0138 | 0.0138 | -0 (-1.43%) | 30,000 |
12 Dec 2016 | USD | 0.001 | 0.0145 | 0.001 | 0.014 | 0.014 | +0.001 (+7.69%) | 364,700 |
9 Dec 2016 | USD | 0.013 | 0.013 | 0.0126 | 0.013 | 0.013 | +0 (+0.78%) | 107,000 |
8 Dec 2016 | USD | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 0.0 (0.0%) | 0 |
7 Dec 2016 | USD | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 0.0 (0.0%) | 0 |
6 Dec 2016 | USD | 0.0175 | 0.0175 | 0.0129 | 0.0129 | 0.0129 | +0.001 (+5.74%) | 106,300 |
5 Dec 2016 | USD | 0.013 | 0.013 | 0.0122 | 0.0122 | 0.0122 | -0.002 (-14.08%) | 142,000 |
2 Dec 2016 | USD | 0.0143 | 0.0143 | 0.011 | 0.0142 | 0.0142 | +0 (+1.43%) | 156,000 |
1 Dec 2016 | USD | 0.01 | 0.016 | 0.01 | 0.014 | 0.014 | +0.004 (+40%) | 151,947 |
30 Nov 2016 | USD | 0.011 | 0.015 | 0.001 | 0.01 | 0.01 | -0.001 (-9.09%) | 310,839 |
29 Nov 2016 | USD | 0.0128 | 0.013 | 0.011 | 0.011 | 0.011 | -0.002 (-15.38%) | 86,569 |
28 Nov 2016 | USD | 0.013 | 0.013 | 0.011 | 0.013 | 0.013 | +0.002 (+18.18%) | 168,000 |
25 Nov 2016 | USD | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | -0.008 (-42.11%) | 15,000 |
24 Nov 2016 | USD | 0.019 | 0.019 | 0.019 | 0.019 | 0.019 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 0.019 | 0.019 | 0.019 | 0.019 | 0.019 | +0.002 (+8.57%) | 5,000 |
22 Nov 2016 | USD | 0.011 | 0.02 | 0.0108 | 0.0175 | 0.0175 | +0.006 (+59.09%) | 44,350 |
21 Nov 2016 | USD | 0.015 | 0.015 | 0.0095 | 0.011 | 0.011 | -0.002 (-15.38%) | 157,000 |
18 Nov 2016 | USD | 0.016 | 0.016 | 0.01 | 0.013 | 0.013 | 0.0 (0.0%) | 260,000 |
17 Nov 2016 | USD | 0.0199 | 0.02 | 0.013 | 0.013 | 0.013 | -0.002 (-13.33%) | 30,000 |
16 Nov 2016 | USD | 0.011 | 0.015 | 0.0017 | 0.015 | 0.015 | 0.0 (0.0%) | 335,000 |
15 Nov 2016 | USD | 0.0136 | 0.016 | 0.011 | 0.015 | 0.015 | +0.001 (+10.29%) | 207,411 |
14 Nov 2016 | USD | 0.015 | 0.016 | 0.013 | 0.0136 | 0.0136 | +0.001 (+4.62%) | 268,789 |