Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2017 | USD | 0.001 | 0.0015 | 0.001 | 0.0014 | 0.28 | +0 (+27.27%) | 6,424,968 |
27 Apr 2017 | USD | 0.0011 | 0.0011 | 0.0009 | 0.0011 | 0.22 | -0 (-8.33%) | 3,043,697 |
26 Apr 2017 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.24 | -0 (-14.29%) | 1,095,000 |
25 Apr 2017 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.28 | 0.0 (0.0%) | 0 |
24 Apr 2017 | USD | 0.0012 | 0.0014 | 0.0011 | 0.0014 | 0.28 | -0 (-6.67%) | 621,916 |
21 Apr 2017 | USD | 0.0012 | 0.0015 | 0.0012 | 0.0015 | 0.3 | +0 (+36.36%) | 1,650,032 |
20 Apr 2017 | USD | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.22 | -0 (-26.67%) | 1,153,000 |
19 Apr 2017 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.3 | +0 (+25.00%) | 544,000 |
18 Apr 2017 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.24 | 0.0 (0.0%) | 870,000 |
17 Apr 2017 | USD | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 0.24 | -0 (-20%) | 1,101,666 |
14 Apr 2017 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.3 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 0.3 | +0 (+7.14%) | 811,005 |
12 Apr 2017 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.28 | 0.0 (0.0%) | 0 |
11 Apr 2017 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.28 | 0.0 (0.0%) | 923,200 |
10 Apr 2017 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.28 | +0 (+16.67%) | 585,000 |
7 Apr 2017 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.24 | 0.0 (0.0%) | 0 |
6 Apr 2017 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.24 | 0.0 (0.0%) | 240,000 |
5 Apr 2017 | USD | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 0.24 | -0 (-20%) | 1,458,000 |
4 Apr 2017 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.3 | 0.0 (0.0%) | 0 |
3 Apr 2017 | USD | 0.0014 | 0.0015 | 0.0014 | 0.0015 | 0.3 | 0.0 (0.0%) | 850,000 |
31 Mar 2017 | USD | 0.0014 | 0.0015 | 0.0014 | 0.0015 | 0.3 | +0 (+7.14%) | 130,000 |
30 Mar 2017 | USD | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 0.28 | -0 (-12.50%) | 239,000 |
29 Mar 2017 | USD | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.32 | 0.0 (0.0%) | 281,260 |
28 Mar 2017 | USD | 0.0013 | 0.0016 | 0.0013 | 0.0016 | 0.32 | -0 (-5.88%) | 200,000 |
27 Mar 2017 | USD | 0.0014 | 0.0017 | 0.0012 | 0.0017 | 0.34 | +0 (+21.43%) | 3,269,460 |
24 Mar 2017 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.28 | -0 (-6.67%) | 75,000 |
23 Mar 2017 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.3 | 0.0 (0.0%) | 0 |
22 Mar 2017 | USD | 0.0012 | 0.0016 | 0.0012 | 0.0015 | 0.3 | +0 (+25.00%) | 1,264,000 |
21 Mar 2017 | USD | 0.0015 | 0.0015 | 0.0012 | 0.0012 | 0.24 | -0 (-14.29%) | 3,336,180 |
20 Mar 2017 | USD | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 0.28 | -0 (-6.67%) | 689,000 |