Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | USD | 0.08 | 0.15 | 0.0275 | 0.0801 | 240.3024 | +0.025 (+45.64%) | 440,727 |
15 Mar 2017 | USD | 0.11 | 0.11 | 0.055 | 0.055 | 165.0017 | -0.035 (-38.89%) | 44,546 |
14 Mar 2017 | USD | 0.12 | 0.12 | 0.085 | 0.09 | 270.0027 | -0.04 (-30.77%) | 70,500 |
13 Mar 2017 | USD | 0.155 | 0.165 | 0.115 | 0.13 | 390.0039 | -0.03 (-18.75%) | 79,100 |
10 Mar 2017 | USD | 0.205 | 0.205 | 0.16 | 0.16 | 480.0048 | -0.055 (-25.62%) | 39,400 |
9 Mar 2017 | USD | 0.23 | 0.25 | 0.185 | 0.2151 | 645.3065 | +0.005 (+2.43%) | 38,300 |
8 Mar 2017 | USD | 0.26 | 0.31 | 0.196 | 0.21 | 630.0063 | -0.101 (-32.37%) | 107,583 |
7 Mar 2017 | USD | 0.3099 | 0.315 | 0.3099 | 0.3105 | 931.5093 | -0.009 (-2.97%) | 12,000 |
6 Mar 2017 | USD | 0.325 | 0.325 | 0.24 | 0.32 | 960.0096 | +0.05 (+18.52%) | 40,000 |
3 Mar 2017 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 810.0081 | +0.01 (+3.85%) | 2,500 |
2 Mar 2017 | USD | 0.28 | 0.28 | 0.24 | 0.26 | 780.0078 | -0.04 (-13.33%) | 29,892 |
1 Mar 2017 | USD | 0.335 | 0.37 | 0.235 | 0.3 | 900.009 | -0.089 (-22.88%) | 23,950 |
28 Feb 2017 | USD | 0.42 | 0.485 | 0.36 | 0.389 | 1,167.0117 | -0.011 (-2.75%) | 75,615 |
27 Feb 2017 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 1,200.012 | 0.0 (0.0%) | 0 |
24 Feb 2017 | USD | 0.375 | 0.4 | 0.33 | 0.4 | 1,200.012 | +0.04 (+11.11%) | 3,200 |
23 Feb 2017 | USD | 0.48 | 0.48 | 0.35 | 0.36 | 1,080.0108 | -0.133 (-26.98%) | 53,600 |
22 Feb 2017 | USD | 0.493 | 0.493 | 0.493 | 0.493 | 1,479.0148 | 0.0 (0.0%) | 0 |
21 Feb 2017 | USD | 0.493 | 0.493 | 0.493 | 0.493 | 1,479.0148 | 0.0 (0.0%) | 0 |
20 Feb 2017 | USD | 0.493 | 0.493 | 0.493 | 0.493 | 1,479.0148 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.493 | 0.493 | 0.493 | 0.493 | 1,479.0148 | +0.003 (+0.63%) | 100 |
16 Feb 2017 | USD | 0.49 | 0.49 | 0.435 | 0.4899 | 1,469.7147 | -0 (-0.02%) | 27,749 |
15 Feb 2017 | USD | 0.4899 | 0.49 | 0.4899 | 0.49 | 1,470.0147 | +0.01 (+2.10%) | 18,000 |
14 Feb 2017 | USD | 0.485 | 0.4885 | 0.41 | 0.4799 | 1,439.7144 | -0.005 (-1.05%) | 76,614 |
13 Feb 2017 | USD | 0.485 | 0.485 | 0.485 | 0.485 | 1,455.0146 | -0.055 (-10.19%) | 1,750 |
10 Feb 2017 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 1,620.0162 | 0.0 (0.0%) | 0 |
9 Feb 2017 | USD | 0.514 | 0.54 | 0.486 | 0.54 | 1,620.0162 | 0.0 (0.0%) | 4,400 |
8 Feb 2017 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 1,620.0162 | +0.04 (+8%) | 1,000 |
7 Feb 2017 | USD | 0.53 | 0.638 | 0.5 | 0.5 | 1,500.015 | -0.07 (-12.27%) | 324,493 |
6 Feb 2017 | USD | 0.52 | 0.5699 | 0.51 | 0.5699 | 1,709.7171 | +0.02 (+3.62%) | 119,103 |
3 Feb 2017 | USD | 0.535 | 0.56 | 0.515 | 0.55 | 1,650.0165 | -0.01 (-1.79%) | 92,526 |