Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2017 | USD | 0.019 | 0.0193 | 0.0169 | 0.0191 | 0.0191 | +0 (+0.53%) | 49,910 |
23 Sep 2017 | USD | 0.0181 | 0.0203 | 0.018 | 0.019 | 0.019 | +0.001 (+4.40%) | 85,820 |
22 Sep 2017 | USD | 0.0181 | 0.0194 | 0.0178 | 0.0182 | 0.0182 | 0.0 (0.0%) | 131,983 |
21 Sep 2017 | USD | 0.02 | 0.0212 | 0.018 | 0.0182 | 0.0182 | -0.002 (-9%) | 108,224 |
20 Sep 2017 | USD | 0.02 | 0.0206 | 0.0197 | 0.02 | 0.02 | 0.0 (0.0%) | 41,506 |
19 Sep 2017 | USD | 0.023 | 0.0232 | 0.02 | 0.02 | 0.02 | -0.003 (-13.04%) | 108,378 |
18 Sep 2017 | USD | 0.0194 | 0.0232 | 0.0194 | 0.023 | 0.023 | +0.004 (+18.56%) | 90,072 |
17 Sep 2017 | USD | 0.0196 | 0.021 | 0.0184 | 0.0194 | 0.0194 | -0 (-1.02%) | 52,215 |
16 Sep 2017 | USD | 0.022 | 0.0226 | 0.0176 | 0.0196 | 0.0196 | -0.002 (-10.09%) | 6,083 |
15 Sep 2017 | USD | 0.018 | 0.022 | 0.0146 | 0.0218 | 0.0218 | +0.004 (+22.47%) | 3,507 |
14 Sep 2017 | USD | 0.0216 | 0.0239 | 0.0178 | 0.0178 | 0.0178 | -0.004 (-17.59%) | 82,205 |
13 Sep 2017 | USD | 0.0231 | 0.0231 | 0.0194 | 0.0216 | 0.0216 | 0.0 (0.0%) | 37,886 |
12 Sep 2017 | USD | 0.0238 | 0.0261 | 0.0215 | 0.0216 | 0.0216 | -0.002 (-9.24%) | 86,287 |
11 Sep 2017 | USD | 0.0253 | 0.0342 | 0.022 | 0.0238 | 0.0238 | -0.002 (-6.30%) | 136,371 |
10 Sep 2017 | USD | 0.0215 | 0.0258 | 0.0208 | 0.0254 | 0.0254 | +0.004 (+18.14%) | 90,185 |
9 Sep 2017 | USD | 0.0163 | 0.023 | 0.0157 | 0.0215 | 0.0215 | +0.005 (+31.90%) | 11,296 |
8 Sep 2017 | USD | 0.0239 | 0.025 | 0.0157 | 0.0163 | 0.0163 | -0.008 (-31.80%) | 33,952 |
7 Sep 2017 | USD | 0.0223 | 0.0247 | 0.0212 | 0.0239 | 0.0239 | +0.002 (+7.17%) | 30,590 |
6 Sep 2017 | USD | 0.0207 | 0.0233 | 0.0207 | 0.0223 | 0.0223 | +0.002 (+8.25%) | 16,719 |
5 Sep 2017 | USD | 0.0193 | 0.0211 | 0.016 | 0.0206 | 0.0206 | +0.002 (+7.85%) | 25,014 |
4 Sep 2017 | USD | 0.0224 | 0.0229 | 0.0176 | 0.0191 | 0.0191 | -0.003 (-14.73%) | 24,322 |
3 Sep 2017 | USD | 0.0208 | 0.0249 | 0.0127 | 0.0224 | 0.0224 | +0.002 (+8.21%) | 41,798 |
2 Sep 2017 | USD | 0.0283 | 0.029 | 0.0142 | 0.0207 | 0.0207 | -0.008 (-26.86%) | 13,906 |
1 Sep 2017 | USD | 0.0299 | 0.0299 | 0.023 | 0.0283 | 0.0283 | -0.002 (-5.35%) | 28,705 |
31 Aug 2017 | USD | 0.0329 | 0.0348 | 0.0272 | 0.0299 | 0.0299 | -0.003 (-9.39%) | 22,370 |
30 Aug 2017 | USD | 0.0376 | 0.041 | 0.0259 | 0.033 | 0.033 | -0.005 (-12.93%) | 57,425 |
29 Aug 2017 | USD | 0.018 | 0.0382 | 0.018 | 0.0379 | 0.0379 | +0.02 (+110.56%) | 44,326 |
28 Aug 2017 | USD | 0.0246 | 0.0365 | 0.018 | 0.018 | 0.018 | -0.006 (-26.53%) | 26,283 |
27 Aug 2017 | USD | 0.0267 | 0.0297 | 0.0218 | 0.0245 | 0.0245 | -0.002 (-8.24%) | 7,093 |
26 Aug 2017 | USD | 0.0295 | 0.0295 | 0.0241 | 0.0267 | 0.0267 | -0.003 (-9.49%) | 13,134 |