Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2017 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.004 (+11.11%) | 50,000 |
6 Jun 2017 | USD | 0.0337 | 0.036 | 0.0337 | 0.036 | 0.036 | +0.005 (+16.88%) | 121,000 |
5 Jun 2017 | USD | 0.0325 | 0.036 | 0.03 | 0.0308 | 0.0308 | -0.009 (-23.00%) | 61,000 |
2 Jun 2017 | USD | 0.038 | 0.04 | 0.0336 | 0.04 | 0.04 | +0 (+1.01%) | 101,000 |
1 Jun 2017 | USD | 0.0396 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | -0 (-1%) | 3,759 |
31 May 2017 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.002 (-5.21%) | 50,000 |
30 May 2017 | USD | 0.0422 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | 0.0 (0.0%) | 0 |
29 May 2017 | USD | 0.0422 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.037 | 0.0422 | 0.037 | 0.0422 | 0.0422 | +0.002 (+5.24%) | 23,700 |
25 May 2017 | USD | 0.045 | 0.045 | 0.0397 | 0.0401 | 0.0401 | -0.005 (-10.89%) | 61,300 |
24 May 2017 | USD | 0.0388 | 0.045 | 0.0388 | 0.045 | 0.045 | +0.008 (+21.62%) | 10,500 |
23 May 2017 | USD | 0.045 | 0.045 | 0.037 | 0.037 | 0.037 | -0.008 (-17.78%) | 7,643 |
22 May 2017 | USD | 0.045 | 0.045 | 0.0369 | 0.045 | 0.045 | 0.0 (0.0%) | 4,000 |
19 May 2017 | USD | 0.0491 | 0.0491 | 0.045 | 0.045 | 0.045 | 0.0 (0.0%) | 15,400 |
18 May 2017 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 (0.0%) | 0 |
17 May 2017 | USD | 0.0376 | 0.045 | 0.0376 | 0.045 | 0.045 | +0.005 (+12.50%) | 333,009 |
16 May 2017 | USD | 0.0431 | 0.044 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 61,162 |
15 May 2017 | USD | 0.046 | 0.046 | 0.04 | 0.04 | 0.04 | -0.004 (-9.09%) | 10,608 |
12 May 2017 | USD | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | +0.001 (+3.04%) | 46,396 |
11 May 2017 | USD | 0.04 | 0.044 | 0.0376 | 0.0427 | 0.0427 | +0.004 (+9.21%) | 65,575 |
10 May 2017 | USD | 0.0352 | 0.044 | 0.0352 | 0.0391 | 0.0391 | -0.002 (-5.10%) | 90,400 |
9 May 2017 | USD | 0.0448 | 0.0448 | 0.0317 | 0.0412 | 0.0412 | -0.003 (-6.36%) | 63,499 |
8 May 2017 | USD | 0.0415 | 0.044 | 0.0376 | 0.044 | 0.044 | 0.0 (0.0%) | 108,499 |
5 May 2017 | USD | 0.0376 | 0.044 | 0.0376 | 0.044 | 0.044 | +0.005 (+12.82%) | 50,499 |
4 May 2017 | USD | 0.0316 | 0.04 | 0.027 | 0.039 | 0.039 | +0.004 (+9.86%) | 250,565 |
3 May 2017 | USD | 0.0395 | 0.04 | 0.0355 | 0.0355 | 0.0355 | -0.003 (-6.82%) | 65,100 |
2 May 2017 | USD | 0.0395 | 0.04 | 0.038 | 0.0381 | 0.0381 | -0.003 (-7.07%) | 47,625 |
1 May 2017 | USD | 0.047 | 0.047 | 0.04 | 0.041 | 0.041 | -0.006 (-13.32%) | 43,000 |
28 Apr 2017 | USD | 0.045 | 0.0473 | 0.045 | 0.0473 | 0.0473 | +0.001 (+1.50%) | 5,750 |
27 Apr 2017 | USD | 0.048 | 0.048 | 0.0466 | 0.0466 | 0.0466 | -0.001 (-2.92%) | 80,417 |