Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.28 | 0.0 (0.0%) | 880,000 |
31 Aug 2017 | USD | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.28 | +0 (+16.67%) | 6,427,550 |
30 Aug 2017 | USD | 0.0012 | 0.0014 | 0.0012 | 0.0012 | 0.24 | -0 (-14.29%) | 2,109,900 |
29 Aug 2017 | USD | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.28 | 0.0 (0.0%) | 30,000 |
28 Aug 2017 | USD | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.28 | +0 (+16.67%) | 6,083,380 |
25 Aug 2017 | USD | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 0.24 | 0.0 (0.0%) | 3,786,845 |
24 Aug 2017 | USD | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 0.24 | -0 (-7.69%) | 7,601,250 |
23 Aug 2017 | USD | 0.0012 | 0.0014 | 0.0012 | 0.0013 | 0.26 | -0 (-13.33%) | 5,438,200 |
22 Aug 2017 | USD | 0.0016 | 0.0016 | 0.0012 | 0.0015 | 0.3 | -0 (-6.25%) | 3,055,600 |
21 Aug 2017 | USD | 0.0014 | 0.0016 | 0.0013 | 0.0016 | 0.32 | +0 (+14.29%) | 6,470,423 |
18 Aug 2017 | USD | 0.0015 | 0.0016 | 0.0012 | 0.0014 | 0.28 | 0.0 (0.0%) | 5,130,739 |
17 Aug 2017 | USD | 0.0016 | 0.0017 | 0.0012 | 0.0014 | 0.28 | -0 (-12.50%) | 3,861,000 |
16 Aug 2017 | USD | 0.0014 | 0.0017 | 0.0012 | 0.0016 | 0.32 | +0 (+14.29%) | 6,755,100 |
15 Aug 2017 | USD | 0.0011 | 0.0014 | 0.0011 | 0.0014 | 0.28 | 0.0 (0.0%) | 19,484,511 |
14 Aug 2017 | USD | 0.0019 | 0.0019 | 0.0011 | 0.0014 | 0.28 | -0 (-17.65%) | 7,176,862 |
11 Aug 2017 | USD | 0.0014 | 0.0017 | 0.0011 | 0.0017 | 0.34 | +0 (+21.43%) | 9,546,806 |
10 Aug 2017 | USD | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.28 | 0.0 (0.0%) | 70,000 |
9 Aug 2017 | USD | 0.0015 | 0.0015 | 0.0013 | 0.0014 | 0.28 | 0.0 (0.0%) | 4,764,012 |
8 Aug 2017 | USD | 0.0015 | 0.0017 | 0.0014 | 0.0014 | 0.28 | -0 (-17.65%) | 4,164,500 |
7 Aug 2017 | USD | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.34 | 0.0 (0.0%) | 164,200 |
4 Aug 2017 | USD | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.34 | 0.0 (0.0%) | 29,370 |
3 Aug 2017 | USD | 0.0013 | 0.0019 | 0.0008 | 0.0017 | 0.34 | -0 (-5.56%) | 10,050,114 |
2 Aug 2017 | USD | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0.36 | 0.0 (0.0%) | 0 |
1 Aug 2017 | USD | 0.0016 | 0.0018 | 0.0013 | 0.0018 | 0.36 | +0 (+12.50%) | 6,418,535 |
31 Jul 2017 | USD | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.32 | 0.0 (0.0%) | 100,000 |
28 Jul 2017 | USD | 0.0016 | 0.0017 | 0.0016 | 0.0016 | 0.32 | -0 (-5.88%) | 3,340,526 |
27 Jul 2017 | USD | 0.002 | 0.002 | 0.0016 | 0.0017 | 0.34 | -0 (-19.05%) | 4,404,500 |
26 Jul 2017 | USD | 0.0021 | 0.0022 | 0.0019 | 0.0021 | 0.42 | +0 (+5%) | 1,109,690 |
25 Jul 2017 | USD | 0.002 | 0.0025 | 0.0018 | 0.002 | 0.4 | +0 (+5.26%) | 3,930,891 |
24 Jul 2017 | USD | 0.0023 | 0.0024 | 0.0019 | 0.0019 | 0.38 | -0 (-17.39%) | 7,511,285 |