Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2017 | USD | 0.0013 | 0.0016 | 0.0011 | 0.0015 | 0.3 | +0 (+7.14%) | 792,500 |
16 Mar 2017 | USD | 0.0016 | 0.0016 | 0.0013 | 0.0014 | 0.28 | +0 (+16.67%) | 1,392,774 |
15 Mar 2017 | USD | 0.0017 | 0.0017 | 0.0012 | 0.0012 | 0.24 | -0.001 (-29.41%) | 1,726,226 |
14 Mar 2017 | USD | 0.0014 | 0.0017 | 0.0014 | 0.0017 | 0.34 | +0 (+21.43%) | 366,000 |
13 Mar 2017 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.28 | 0.0 (0.0%) | 0 |
10 Mar 2017 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.28 | -0 (-22.22%) | 1,625,125 |
9 Mar 2017 | USD | 0.0015 | 0.0019 | 0.0015 | 0.0018 | 0.36 | 0.0 (0.0%) | 2,310,000 |
8 Mar 2017 | USD | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0.36 | 0.0 (0.0%) | 10,000 |
7 Mar 2017 | USD | 0.002 | 0.0021 | 0.0016 | 0.0018 | 0.36 | -0 (-14.29%) | 2,499,149 |
6 Mar 2017 | USD | 0.0018 | 0.0021 | 0.0018 | 0.0021 | 0.42 | 0.0 (0.0%) | 235,000 |
3 Mar 2017 | USD | 0.0021 | 0.0021 | 0.0018 | 0.0021 | 0.42 | +0 (+16.67%) | 995,000 |
2 Mar 2017 | USD | 0.002 | 0.0024 | 0.0018 | 0.0018 | 0.36 | -0.001 (-28.00%) | 214,285 |
1 Mar 2017 | USD | 0.0019 | 0.0025 | 0.0019 | 0.0025 | 0.5 | 0.0 (0.0%) | 470,000 |
28 Feb 2017 | USD | 0.0021 | 0.0026 | 0.0016 | 0.0025 | 0.5 | 0.0 (0.0%) | 7,527,356 |
27 Feb 2017 | USD | 0.0021 | 0.0025 | 0.0021 | 0.0025 | 0.5 | -0 (-7.41%) | 610,000 |
24 Feb 2017 | USD | 0.0023 | 0.0027 | 0.0021 | 0.0027 | 0.54 | -0 (-3.57%) | 2,947,303 |
23 Feb 2017 | USD | 0.0025 | 0.0029 | 0.0025 | 0.0028 | 0.56 | +0 (+16.67%) | 1,030,000 |
22 Feb 2017 | USD | 0.0029 | 0.003 | 0.0024 | 0.0024 | 0.48 | -0 (-14.29%) | 5,236,900 |
21 Feb 2017 | USD | 0.0021 | 0.0028 | 0.0021 | 0.0028 | 0.56 | +0 (+7.69%) | 8,936,682 |
20 Feb 2017 | USD | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.52 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 0.0022 | 0.0026 | 0.0022 | 0.0026 | 0.52 | +0 (+13.04%) | 4,117,100 |
16 Feb 2017 | USD | 0.0019 | 0.0023 | 0.0015 | 0.0023 | 0.46 | +0 (+21.05%) | 11,039,989 |
15 Feb 2017 | USD | 0.002 | 0.002 | 0.0018 | 0.0019 | 0.38 | -0 (-5%) | 1,110,000 |
14 Feb 2017 | USD | 0.0017 | 0.002 | 0.0015 | 0.002 | 0.4 | +0 (+11.11%) | 3,172,285 |
13 Feb 2017 | USD | 0.0017 | 0.0018 | 0.0014 | 0.0018 | 0.36 | +0 (+12.50%) | 1,208,019 |
10 Feb 2017 | USD | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.32 | 0.0 (0.0%) | 0 |
9 Feb 2017 | USD | 0.0015 | 0.0017 | 0.0014 | 0.0016 | 0.32 | -0 (-5.88%) | 3,037,767 |
8 Feb 2017 | USD | 0.0015 | 0.0022 | 0.0015 | 0.0017 | 0.34 | +0 (+13.33%) | 4,891,483 |
7 Feb 2017 | USD | 0.0018 | 0.0018 | 0.0015 | 0.0015 | 0.3 | -0 (-16.67%) | 720,000 |
6 Feb 2017 | USD | 0.0016 | 0.0019 | 0.0014 | 0.0018 | 0.36 | +0 (+12.50%) | 3,064,490 |