Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2016 | USD | 0.0011 | 0.0012 | 0.0009 | 0.0009 | 0.18 | -0 (-18.18%) | 9,353,257 |
18 Aug 2016 | USD | 0.0012 | 0.0013 | 0.0009 | 0.0011 | 0.22 | -0 (-15.38%) | 5,798,662 |
17 Aug 2016 | USD | 0.0013 | 0.0013 | 0.001 | 0.0013 | 0.26 | 0.0 (0.0%) | 2,849,472 |
16 Aug 2016 | USD | 0.0013 | 0.0014 | 0.0011 | 0.0013 | 0.26 | 0.0 (0.0%) | 2,735,000 |
15 Aug 2016 | USD | 0.0014 | 0.0014 | 0.0011 | 0.0013 | 0.26 | 0.0 (0.0%) | 2,533,447 |
12 Aug 2016 | USD | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 0.26 | 0.0 (0.0%) | 1,080,000 |
11 Aug 2016 | USD | 0.0011 | 0.0014 | 0.0011 | 0.0013 | 0.26 | +0 (+8.33%) | 13,876,395 |
10 Aug 2016 | USD | 0.0012 | 0.0014 | 0.0011 | 0.0012 | 0.24 | -0 (-14.29%) | 7,388,531 |
9 Aug 2016 | USD | 0.0012 | 0.0014 | 0.0011 | 0.0014 | 0.28 | 0.0 (0.0%) | 14,148,256 |
8 Aug 2016 | USD | 0.0016 | 0.0016 | 0.001 | 0.0014 | 0.28 | -0 (-6.67%) | 52,455,010 |
5 Aug 2016 | USD | 0.0011 | 0.0015 | 0.0009 | 0.0015 | 0.3 | +0 (+36.36%) | 59,116,880 |
4 Aug 2016 | USD | 0.0011 | 0.0015 | 0.0011 | 0.0011 | 0.22 | 0.0 (0.0%) | 86,059,361 |
3 Aug 2016 | USD | 0.001 | 0.0011 | 0.001 | 0.0011 | 0.22 | 0.0 (0.0%) | 2,610,333 |
2 Aug 2016 | USD | 0.001 | 0.0012 | 0.001 | 0.0011 | 0.22 | +0 (+10%) | 5,110,121 |
1 Aug 2016 | USD | 0.0009 | 0.0011 | 0.0008 | 0.001 | 0.2 | +0 (+11.11%) | 3,616,040 |
29 Jul 2016 | USD | 0.001 | 0.0012 | 0.0008 | 0.0009 | 0.18 | -0 (-10%) | 8,396,818 |
28 Jul 2016 | USD | 0.0008 | 0.0012 | 0.0008 | 0.001 | 0.2 | +0 (+25%) | 21,198,765 |
27 Jul 2016 | USD | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.16 | -0 (-11.11%) | 1,760,000 |
26 Jul 2016 | USD | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.18 | 0.0 (0.0%) | 4,936,210 |
25 Jul 2016 | USD | 0.001 | 0.001 | 0.0009 | 0.0009 | 0.18 | +0 (+12.50%) | 960,000 |
22 Jul 2016 | USD | 0.0012 | 0.0012 | 0.0008 | 0.0008 | 0.16 | -0 (-20%) | 1,086,527 |
21 Jul 2016 | USD | 0.001 | 0.0011 | 0.0009 | 0.001 | 0.2 | +0 (+11.11%) | 1,719,996 |
20 Jul 2016 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.18 | 0.0 (0.0%) | 2,945,000 |
19 Jul 2016 | USD | 0.001 | 0.001 | 0.0007 | 0.0009 | 0.18 | -0 (-10%) | 13,816,391 |
18 Jul 2016 | USD | 0.0011 | 0.0011 | 0.0009 | 0.001 | 0.2 | -0 (-9.09%) | 6,129,476 |
15 Jul 2016 | USD | 0.001 | 0.0011 | 0.0009 | 0.0011 | 0.22 | +0 (+10%) | 9,481,120 |
14 Jul 2016 | USD | 0.0009 | 0.0013 | 0.0009 | 0.001 | 0.2 | +0 (+11.11%) | 13,539,585 |
13 Jul 2016 | USD | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.18 | +0 (+12.50%) | 1,623,448 |
12 Jul 2016 | USD | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.16 | -0 (-11.11%) | 3,051,250 |
11 Jul 2016 | USD | 0.001 | 0.001 | 0.0007 | 0.0009 | 0.18 | -0 (-10%) | 7,066,854 |