Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | USD | 0.0065 | 0.0065 | 0.0045 | 0.0063 | 4.725 | -0 (-4.55%) | 734,824 |
5 Sep 2017 | USD | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 4.95 | +0 (+3.13%) | 1,734 |
4 Sep 2017 | USD | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 4.8 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.0064 | 0.0064 | 0.0042 | 0.0064 | 4.8 | +0.002 (+39.13%) | 133,107 |
31 Aug 2017 | USD | 0.0055 | 0.0055 | 0.0046 | 0.0046 | 3.45 | 0.0 (0.0%) | 178,343 |
30 Aug 2017 | USD | 0.0063 | 0.0065 | 0.0046 | 0.0046 | 3.45 | -0.002 (-28.13%) | 297,120 |
29 Aug 2017 | USD | 0.0062 | 0.0064 | 0.006 | 0.0064 | 4.8 | +0.001 (+16.36%) | 144,036 |
28 Aug 2017 | USD | 0.005 | 0.0064 | 0.005 | 0.0055 | 4.125 | +0.001 (+10.00%) | 164,440 |
25 Aug 2017 | USD | 0.0048 | 0.005 | 0.0046 | 0.005 | 3.75 | +0.001 (+11.11%) | 91,101 |
24 Aug 2017 | USD | 0.0059 | 0.0064 | 0.0045 | 0.0045 | 3.375 | -0 (-4.26%) | 287,810 |
23 Aug 2017 | USD | 0.0045 | 0.0047 | 0.0045 | 0.0047 | 3.525 | -0 (-6%) | 142,595 |
22 Aug 2017 | USD | 0.005 | 0.005 | 0.0045 | 0.005 | 3.75 | 0.0 (0.0%) | 125,222 |
21 Aug 2017 | USD | 0.006 | 0.006 | 0.005 | 0.005 | 3.75 | -0.001 (-13.79%) | 541,180 |
18 Aug 2017 | USD | 0.005 | 0.0058 | 0.005 | 0.0058 | 4.35 | +0.001 (+16.00%) | 919,196 |
17 Aug 2017 | USD | 0.0059 | 0.0059 | 0.005 | 0.005 | 3.75 | -0.001 (-15.25%) | 98,009 |
16 Aug 2017 | USD | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 4.425 | +0.001 (+18%) | 53,239 |
15 Aug 2017 | USD | 0.006 | 0.006 | 0.005 | 0.005 | 3.75 | -0.001 (-16.67%) | 65,474 |
14 Aug 2017 | USD | 0.006 | 0.006 | 0.0055 | 0.006 | 4.5 | 0.0 (0.0%) | 180,300 |
11 Aug 2017 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 4.5 | -0.001 (-7.69%) | 57,000 |
10 Aug 2017 | USD | 0.0065 | 0.0065 | 0.006 | 0.0065 | 4.875 | 0.0 (0.0%) | 140,000 |
9 Aug 2017 | USD | 0.0075 | 0.0075 | 0.0061 | 0.0065 | 4.875 | -0.001 (-7.14%) | 103,000 |
8 Aug 2017 | USD | 0.0045 | 0.0074 | 0.0045 | 0.007 | 5.25 | +0.003 (+55.56%) | 1,493,323 |
7 Aug 2017 | USD | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 3.375 | +0 (+2.27%) | 13,530 |
4 Aug 2017 | USD | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 3.3 | 0.0 (0.0%) | 3,000 |
3 Aug 2017 | USD | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 3.3 | +0 (+10%) | 11,000 |
2 Aug 2017 | USD | 0.004 | 0.004 | 0.004 | 0.004 | 3 | 0.0 (0.0%) | 180,000 |
1 Aug 2017 | USD | 0.0045 | 0.0045 | 0.004 | 0.004 | 3 | -0 (-6.98%) | 533,188 |
31 Jul 2017 | USD | 0.004 | 0.0043 | 0.004 | 0.0043 | 3.225 | -0 (-4.44%) | 130,000 |
28 Jul 2017 | USD | 0.0065 | 0.0065 | 0.004 | 0.0045 | 3.375 | +0.001 (+12.50%) | 398,828 |
27 Jul 2017 | USD | 0.0041 | 0.0041 | 0.004 | 0.004 | 3 | -0.001 (-11.11%) | 94,000 |