Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2016 | USD | 0.029 | 0.029 | 0.029 | 0.029 | 0.58 | -0.006 (-17.14%) | 20,000 |
26 Sep 2016 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.7 | +0.005 (+16.67%) | 300 |
23 Sep 2016 | USD | 0.024 | 0.03 | 0.0155 | 0.03 | 0.6 | +0.001 (+3.45%) | 86,546 |
22 Sep 2016 | USD | 0.025 | 0.03 | 0.025 | 0.029 | 0.58 | +0.004 (+16%) | 125,377 |
21 Sep 2016 | USD | 0.026 | 0.026 | 0.025 | 0.025 | 0.5 | -0.002 (-7.41%) | 200,000 |
20 Sep 2016 | USD | 0.027 | 0.027 | 0.027 | 0.027 | 0.54 | -0.001 (-3.57%) | 20,000 |
19 Sep 2016 | USD | 0.029 | 0.029 | 0.028 | 0.028 | 0.56 | -0.002 (-6.67%) | 70,000 |
16 Sep 2016 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.6 | 0.0 (0.0%) | 0 |
15 Sep 2016 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.6 | 0.0 (0.0%) | 60,000 |
14 Sep 2016 | USD | 0.03 | 0.03 | 0.015 | 0.03 | 0.6 | +0.003 (+11.11%) | 29,500 |
13 Sep 2016 | USD | 0.027 | 0.027 | 0.027 | 0.027 | 0.54 | -0.003 (-10%) | 12,000 |
12 Sep 2016 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.6 | +0.001 (+3.45%) | 30,000 |
9 Sep 2016 | USD | 0.0275 | 0.03 | 0.0275 | 0.029 | 0.58 | -0.001 (-3.33%) | 174,000 |
8 Sep 2016 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.6 | +0.001 (+3.45%) | 928,500 |
7 Sep 2016 | USD | 0.03 | 0.03 | 0.029 | 0.029 | 0.58 | -0.001 (-3.33%) | 179,000 |
6 Sep 2016 | USD | 0.03 | 0.035 | 0.021 | 0.03 | 0.6 | +0.005 (+20%) | 931,000 |
5 Sep 2016 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 0.5 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 0.025 | 0.027 | 0.025 | 0.025 | 0.5 | 0.0 (0.0%) | 88,022 |
1 Sep 2016 | USD | 0.026 | 0.026 | 0.025 | 0.025 | 0.5 | -0.001 (-3.85%) | 110,000 |
31 Aug 2016 | USD | 0.03 | 0.03 | 0.026 | 0.026 | 0.52 | -0.004 (-13.33%) | 400,000 |
30 Aug 2016 | USD | 0.029 | 0.03 | 0.029 | 0.03 | 0.6 | +0.001 (+3.45%) | 280,000 |
29 Aug 2016 | USD | 0.03 | 0.03 | 0.029 | 0.029 | 0.58 | -0.005 (-14.71%) | 315,000 |
26 Aug 2016 | USD | 0.031 | 0.034 | 0.0297 | 0.034 | 0.68 | 0.0 (0.0%) | 526,000 |
25 Aug 2016 | USD | 0.034 | 0.034 | 0.034 | 0.034 | 0.68 | +0.003 (+10.03%) | 5,294,830 |
24 Aug 2016 | USD | 0.0309 | 0.0309 | 0.0309 | 0.0309 | 0.618 | 0.0 (0.0%) | 0 |
23 Aug 2016 | USD | 0.0309 | 0.0309 | 0.0309 | 0.0309 | 0.618 | -0.004 (-11.71%) | 1,901,252 |
22 Aug 2016 | USD | 0.0307 | 0.035 | 0.0307 | 0.035 | 0.7 | -0.004 (-10.26%) | 6,073,907 |
19 Aug 2016 | USD | 0.039 | 0.039 | 0.039 | 0.039 | 0.78 | 0.0 (0.0%) | 0 |
18 Aug 2016 | USD | 0.039 | 0.039 | 0.039 | 0.039 | 0.78 | -0.001 (-2.50%) | 1,802,636 |
17 Aug 2016 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.8 | +0.007 (+21.21%) | 402,350 |