Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2017 | USD | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0 (0.0%) | 259,000 |
9 Jun 2017 | USD | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | -0 (-30%) | 8,695,542 |
8 Jun 2017 | USD | 0.0007 | 0.0011 | 0.0007 | 0.001 | 0.001 | +0 (+25%) | 17,215,963 |
7 Jun 2017 | USD | 0.0008 | 0.001 | 0.0007 | 0.0008 | 0.0008 | -0 (-11.11%) | 9,375,428 |
6 Jun 2017 | USD | 0.0011 | 0.0013 | 0.0009 | 0.0009 | 0.0009 | -0 (-18.18%) | 6,873,914 |
5 Jun 2017 | USD | 0.0014 | 0.0015 | 0.0011 | 0.0011 | 0.0011 | -0 (-15.38%) | 19,481,178 |
2 Jun 2017 | USD | 0.0012 | 0.002 | 0.0009 | 0.0013 | 0.0013 | +0 (+18.18%) | 120,720,425 |
1 Jun 2017 | USD | 0.0011 | 0.0012 | 0.001 | 0.0011 | 0.0011 | -0 (-8.33%) | 4,585,860 |
31 May 2017 | USD | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | +0 (+9.09%) | 2,233,000 |
30 May 2017 | USD | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0 (0.0%) | 250,000 |
29 May 2017 | USD | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.0012 | 0.0012 | 0.001 | 0.0011 | 0.0011 | -0 (-26.67%) | 1,290,000 |
25 May 2017 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0 (0.0%) | 0 |
24 May 2017 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0 (0.0%) | 0 |
23 May 2017 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0 (0.0%) | 0 |
22 May 2017 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0 (0.0%) | 0 |
19 May 2017 | USD | 0.002 | 0.002 | 0.0012 | 0.0015 | 0.0015 | -0 (-16.67%) | 1,008,000 |
18 May 2017 | USD | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | +0 (+5.88%) | 67,000 |
17 May 2017 | USD | 0.0015 | 0.0017 | 0.0014 | 0.0017 | 0.0017 | +0 (+13.33%) | 1,010,000 |
16 May 2017 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0 (0.0%) | 0 |
15 May 2017 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0 (0.0%) | 0 |
12 May 2017 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0 (0.0%) | 0 |
11 May 2017 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0 (0.0%) | 0 |
10 May 2017 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0 (0.0%) | 0 |
9 May 2017 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0 (0.0%) | 0 |
8 May 2017 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0 (0.0%) | 0 |
5 May 2017 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0 (0.0%) | 0 |
4 May 2017 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0 (0.0%) | 0 |
3 May 2017 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0 (0.0%) | 0 |
2 May 2017 | USD | 0.0015 | 0.0015 | 0.0012 | 0.0015 | 0.0015 | 0.0 (0.0%) | 850,329 |