Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2017 | USD | 0.2788 | 0.2788 | 0.277 | 0.2788 | 2.788 | -0.007 (-2.52%) | 13,801 |
21 Dec 2017 | USD | 0.2821 | 0.2863 | 0.27 | 0.286 | 2.86 | +0.019 (+7.12%) | 13,449 |
20 Dec 2017 | USD | 0.2607 | 0.2714 | 0.2546 | 0.267 | 2.67 | -0.013 (-4.64%) | 11,220 |
19 Dec 2017 | USD | 0.2922 | 0.2922 | 0.251 | 0.28 | 2.8 | -0.01 (-3.45%) | 8,141 |
18 Dec 2017 | USD | 0.351 | 0.351 | 0.2774 | 0.29 | 2.9 | -0.044 (-13.12%) | 15,607 |
15 Dec 2017 | USD | 0.3358 | 0.3579 | 0.3337 | 0.3338 | 3.338 | -0.044 (-11.69%) | 17,036 |
14 Dec 2017 | USD | 0.3478 | 0.378 | 0.3073 | 0.378 | 3.78 | +0.328 (+654.49%) | 9,602 |
13 Dec 2017 | USD | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 0.501 | -4.509 (-90%) | 0 |
13 Dec 2017 |
|
|||||||
12 Dec 2017 | USD | 0.05 | 0.0555 | 0.05 | 0.0501 | 5.01 | -0.002 (-3.28%) | 41,900 |
11 Dec 2017 | USD | 0.0518 | 0.0531 | 0.05 | 0.0518 | 5.18 | +0.002 (+3.60%) | 12,900 |
8 Dec 2017 | USD | 0.053 | 0.053 | 0.05 | 0.05 | 5 | 0.0 (0.0%) | 4,000 |
7 Dec 2017 | USD | 0.057 | 0.0577 | 0.05 | 0.05 | 5 | -0.006 (-10.71%) | 55,400 |
6 Dec 2017 | USD | 0.0563 | 0.06 | 0.056 | 0.056 | 5.6 | +0.002 (+4.28%) | 185,344 |
5 Dec 2017 | USD | 0.0488 | 0.06 | 0.0451 | 0.0537 | 5.37 | +0.004 (+7.40%) | 158,900 |
4 Dec 2017 | USD | 0.063 | 0.063 | 0.05 | 0.05 | 5 | -0.01 (-16.67%) | 57,500 |
1 Dec 2017 | USD | 0.06 | 0.06 | 0.057 | 0.06 | 6 | +0.001 (+1.69%) | 95,351 |
30 Nov 2017 | USD | 0.0505 | 0.059 | 0.0455 | 0.059 | 5.9 | +0.009 (+18%) | 204,700 |
29 Nov 2017 | USD | 0.0515 | 0.0516 | 0.05 | 0.05 | 5 | -0.003 (-5.66%) | 185,360 |
28 Nov 2017 | USD | 0.051 | 0.053 | 0.051 | 0.053 | 5.3 | -0.002 (-3.64%) | 119,666 |
27 Nov 2017 | USD | 0.0591 | 0.0591 | 0.051 | 0.055 | 5.5 | -0.004 (-6.94%) | 125,775 |
24 Nov 2017 | USD | 0.0485 | 0.0591 | 0.0485 | 0.0591 | 5.91 | +0.009 (+18.20%) | 139,668 |
23 Nov 2017 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 5 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.0459 | 0.051 | 0.0459 | 0.05 | 5 | 0.0 (0.0%) | 51,620 |
21 Nov 2017 | USD | 0.055 | 0.056 | 0.0472 | 0.05 | 5 | -0.005 (-9.09%) | 45,754 |
20 Nov 2017 | USD | 0.05 | 0.056 | 0.0459 | 0.055 | 5.5 | +0.003 (+5.77%) | 73,924 |
17 Nov 2017 | USD | 0.0551 | 0.056 | 0.052 | 0.052 | 5.2 | +0.001 (+1.96%) | 161,300 |
16 Nov 2017 | USD | 0.051 | 0.051 | 0.051 | 0.051 | 5.1 | -0.005 (-8.77%) | 101,200 |
15 Nov 2017 | USD | 0.05 | 0.0559 | 0.05 | 0.0559 | 5.59 | +0.002 (+4.49%) | 54,400 |
14 Nov 2017 | USD | 0.056 | 0.06 | 0.05 | 0.0535 | 5.35 | -0.006 (-10.68%) | 143,025 |
13 Nov 2017 | USD | 0.052 | 0.06 | 0.05 | 0.0599 | 5.99 | +0.006 (+11.55%) | 253,434 |