Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2017 | USD | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 0.0 (0.0%) | 0 |
30 May 2017 | USD | 0.03 | 0.043 | 0.0293 | 0.043 | 0.043 | +0.003 (+7.50%) | 52,500 |
29 May 2017 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.036 | 0.046 | 0.0331 | 0.04 | 0.04 | -0.001 (-2.44%) | 31,340 |
25 May 2017 | USD | 0.045 | 0.045 | 0.0382 | 0.041 | 0.041 | -0.009 (-18.00%) | 80,000 |
24 May 2017 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +0.01 (+26.26%) | 1,000 |
23 May 2017 | USD | 0.0457 | 0.05 | 0.0367 | 0.0396 | 0.0396 | -0.01 (-19.84%) | 78,521 |
22 May 2017 | USD | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 0.0 (0.0%) | 0 |
19 May 2017 | USD | 0.049 | 0.0494 | 0.047 | 0.0494 | 0.0494 | -0.004 (-6.79%) | 12,800 |
18 May 2017 | USD | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | 0.0 (0.0%) | 0 |
17 May 2017 | USD | 0.039 | 0.053 | 0.039 | 0.053 | 0.053 | +0 (+0.38%) | 4,500 |
16 May 2017 | USD | 0.0431 | 0.0528 | 0.0431 | 0.0528 | 0.0528 | -0 (-0.38%) | 11,000 |
15 May 2017 | USD | 0.047 | 0.053 | 0.047 | 0.053 | 0.053 | 0.0 (0.0%) | 500 |
12 May 2017 | USD | 0.0485 | 0.053 | 0.0485 | 0.053 | 0.053 | 0.0 (0.0%) | 900 |
11 May 2017 | USD | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | 0.0 (0.0%) | 0 |
10 May 2017 | USD | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | 0.0 (0.0%) | 0 |
9 May 2017 | USD | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | 0.0 (0.0%) | 0 |
8 May 2017 | USD | 0.0427 | 0.053 | 0.0427 | 0.053 | 0.053 | +0.001 (+2.71%) | 50,500 |
5 May 2017 | USD | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0 (0.0%) | 0 |
4 May 2017 | USD | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0 (0.0%) | 0 |
3 May 2017 | USD | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0 (0.0%) | 0 |
2 May 2017 | USD | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0 (0.0%) | 0 |
1 May 2017 | USD | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0 (0.0%) | 0 |
28 Apr 2017 | USD | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0 (0.0%) | 0 |
27 Apr 2017 | USD | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | -0 (-0.58%) | 12,000 |
26 Apr 2017 | USD | 0.0519 | 0.0519 | 0.0519 | 0.0519 | 0.0519 | 0.0 (0.0%) | 0 |
25 Apr 2017 | USD | 0.0519 | 0.0519 | 0.0519 | 0.0519 | 0.0519 | -0.002 (-3.89%) | 90,000 |
24 Apr 2017 | USD | 0.054 | 0.054 | 0.0433 | 0.054 | 0.054 | +0.005 (+9.31%) | 48,000 |
21 Apr 2017 | USD | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 0.0 (0.0%) | 0 |
20 Apr 2017 | USD | 0.0493 | 0.0494 | 0.0493 | 0.0494 | 0.0494 | -0.001 (-1.20%) | 30,000 |