Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2017 | USD | 0.0196 | 0.0219 | 0.0184 | 0.0209 | 0.0209 | -0.001 (-3.69%) | 23,853 |
7 Oct 2017 | USD | 0.0217 | 0.0223 | 0.0176 | 0.0217 | 0.0217 | +0.002 (+7.43%) | 12,509 |
6 Oct 2017 | USD | 0.0214 | 0.0214 | 0.016 | 0.0202 | 0.0202 | -0.001 (-5.61%) | 30,793 |
5 Oct 2017 | USD | 0.0211 | 0.0221 | 0.0204 | 0.0214 | 0.0214 | +0 (+1.90%) | 26,577 |
4 Oct 2017 | USD | 0.0162 | 0.0215 | 0.0162 | 0.021 | 0.021 | +0.004 (+27.27%) | 27,858 |
3 Oct 2017 | USD | 0.0132 | 0.0212 | 0.0132 | 0.0165 | 0.0165 | +0.003 (+25.95%) | 35,918 |
2 Oct 2017 | USD | 0.0113 | 0.0139 | 0.0111 | 0.0131 | 0.0131 | +0.002 (+14.91%) | 17,705 |
1 Oct 2017 | USD | 0.0117 | 0.0127 | 0.0103 | 0.0114 | 0.0114 | +0.001 (+5.56%) | 22,425 |
30 Sep 2017 | USD | 0.0102 | 0.0153 | 0.01 | 0.0108 | 0.0108 | +0.001 (+8%) | 29,444 |
29 Sep 2017 | USD | 0.012 | 0.0132 | 0.0095 | 0.01 | 0.01 | -0.001 (-12.28%) | 25,705 |
28 Sep 2017 | USD | 0.011 | 0.014 | 0.0088 | 0.0114 | 0.0114 | +0.001 (+7.55%) | 22,029 |
27 Sep 2017 | USD | 0.0112 | 0.0124 | 0.01 | 0.0106 | 0.0106 | -0 (-2.75%) | 19,454 |
26 Sep 2017 | USD | 0.0143 | 0.0146 | 0.0103 | 0.0109 | 0.0109 | -0.003 (-20.44%) | 15,749 |
25 Sep 2017 | USD | 0.0153 | 0.0162 | 0.011 | 0.0137 | 0.0137 | -0.001 (-6.80%) | 32,560 |
24 Sep 2017 | USD | 0.0197 | 0.0227 | 0.014 | 0.0147 | 0.0147 | -0.005 (-25.76%) | 36,767 |
23 Sep 2017 | USD | 0.0161 | 0.0226 | 0.015 | 0.0198 | 0.0198 | +0.003 (+14.45%) | 27,506 |
22 Sep 2017 | USD | 0.0149 | 0.0196 | 0.0135 | 0.0173 | 0.0173 | +0.001 (+8.13%) | 23,573 |
21 Sep 2017 | USD | 0.017 | 0.0182 | 0.0148 | 0.016 | 0.016 | -0.002 (-8.57%) | 11,761 |
20 Sep 2017 | USD | 0.0183 | 0.0232 | 0.0174 | 0.0175 | 0.0175 | -0.003 (-13.79%) | 25,505 |
19 Sep 2017 | USD | 0.0183 | 0.0253 | 0.0161 | 0.0203 | 0.0203 | +0.001 (+6.28%) | 33,223 |
18 Sep 2017 | USD | 0.0158 | 0.0298 | 0.0145 | 0.0191 | 0.0191 | +0.003 (+15.06%) | 66,802 |
17 Sep 2017 | USD | 0.0057 | 0.0166 | 0.0055 | 0.0166 | 0.0166 | +0.011 (+213.21%) | 80,248 |
16 Sep 2017 | USD | 0.0053 | 0.0054 | 0.0048 | 0.0053 | 0.0053 | -0.001 (-8.62%) | 6,640 |
15 Sep 2017 | USD | 0.0061 | 0.007 | 0.0054 | 0.0058 | 0.0058 | -0 (-4.92%) | 8,024 |
14 Sep 2017 | USD | 0.0052 | 0.007 | 0.0044 | 0.0061 | 0.0061 | +0.001 (+15.09%) | 4,163 |
13 Sep 2017 | USD | 0.0068 | 0.0072 | 0.0053 | 0.0053 | 0.0053 | -0.002 (-22.06%) | 2,101 |
12 Sep 2017 | USD | 0.008 | 0.0082 | 0.0068 | 0.0068 | 0.0068 | -0.001 (-15%) | 3,662 |
11 Sep 2017 | USD | 0.0085 | 0.0086 | 0.0071 | 0.008 | 0.008 | -0.001 (-5.88%) | 6,137 |
10 Sep 2017 | USD | 0.0171 | 0.0187 | 0.0074 | 0.0085 | 0.0085 | -0.009 (-50.29%) | 9,345 |
9 Sep 2017 | USD | 0.0084 | 0.0176 | 0.0069 | 0.0171 | 0.0171 | +0.009 (+103.57%) | 41,402 |