Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | USD | 0.0305 | 0.0372 | 0.0305 | 0.0372 | 0.0372 | +0.007 (+23.59%) | 5,500 |
29 Aug 2017 | USD | 0.0357 | 0.0357 | 0.0301 | 0.0301 | 0.0301 | -0.007 (-19.09%) | 750 |
28 Aug 2017 | USD | 0.0387 | 0.04 | 0.0292 | 0.0372 | 0.0372 | -0 (-0.80%) | 66,825 |
25 Aug 2017 | USD | 0.035 | 0.04 | 0.0291 | 0.0375 | 0.0375 | -0.002 (-5.78%) | 70,165 |
24 Aug 2017 | USD | 0.0393 | 0.0398 | 0.0377 | 0.0398 | 0.0398 | +0.011 (+35.84%) | 14,250 |
23 Aug 2017 | USD | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0 (0.0%) | 0 |
22 Aug 2017 | USD | 0.03 | 0.0302 | 0.0293 | 0.0293 | 0.0293 | -0.011 (-26.75%) | 8,070 |
21 Aug 2017 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 0 |
18 Aug 2017 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 0 |
17 Aug 2017 | USD | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +0.005 (+12.99%) | 10,500 |
16 Aug 2017 | USD | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | +0.007 (+23.34%) | 5,925 |
15 Aug 2017 | USD | 0.039 | 0.039 | 0.0287 | 0.0287 | 0.0287 | -0.009 (-24.47%) | 12,300 |
14 Aug 2017 | USD | 0.038 | 0.038 | 0.031 | 0.038 | 0.038 | -0.002 (-5.94%) | 33,599 |
11 Aug 2017 | USD | 0.0266 | 0.0404 | 0.0266 | 0.0404 | 0.0404 | +0.01 (+34.67%) | 2,910 |
10 Aug 2017 | USD | 0.0293 | 0.038 | 0.0293 | 0.03 | 0.03 | -0.006 (-17.81%) | 58,400 |
9 Aug 2017 | USD | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | -0 (-0.27%) | 3,700 |
8 Aug 2017 | USD | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | -0.003 (-8.50%) | 25,000 |
7 Aug 2017 | USD | 0.038 | 0.04 | 0.038 | 0.04 | 0.04 | +0.003 (+8.11%) | 50,000 |
4 Aug 2017 | USD | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | +0.002 (+4.82%) | 24,997 |
3 Aug 2017 | USD | 0.0369 | 0.0369 | 0.0267 | 0.0353 | 0.0353 | -0.003 (-7.11%) | 44,236 |
2 Aug 2017 | USD | 0.025 | 0.038 | 0.025 | 0.038 | 0.038 | +0.003 (+8.57%) | 1,200 |
1 Aug 2017 | USD | 0.03 | 0.035 | 0.03 | 0.035 | 0.035 | +0.005 (+16.67%) | 37,400 |
31 Jul 2017 | USD | 0.03 | 0.0362 | 0.03 | 0.03 | 0.03 | -0.003 (-10.18%) | 38,500 |
28 Jul 2017 | USD | 0.03 | 0.0361 | 0.0265 | 0.0334 | 0.0334 | -0.003 (-7.73%) | 177,600 |
27 Jul 2017 | USD | 0.0311 | 0.0362 | 0.03 | 0.0362 | 0.0362 | -0.002 (-3.98%) | 21,800 |
26 Jul 2017 | USD | 0.03 | 0.039 | 0.03 | 0.0377 | 0.0377 | +0.001 (+1.62%) | 41,060 |
25 Jul 2017 | USD | 0.0371 | 0.0371 | 0.0371 | 0.0371 | 0.0371 | 0.0 (0.0%) | 0 |
24 Jul 2017 | USD | 0.0371 | 0.0371 | 0.0371 | 0.0371 | 0.0371 | 0.0 (0.0%) | 0 |
21 Jul 2017 | USD | 0.0347 | 0.0387 | 0.0347 | 0.0371 | 0.0371 | -0.001 (-2.88%) | 25,100 |
20 Jul 2017 | USD | 0.0359 | 0.0382 | 0.0359 | 0.0382 | 0.0382 | +0.004 (+12.68%) | 21,424 |