Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | USD | 0.0019 | 0.0019 | 0.0015 | 0.0015 | 0.15 | -0 (-21.05%) | 101,000 |
3 Jan 2018 | USD | 0.0019 | 0.0019 | 0.0018 | 0.0019 | 0.19 | 0.0 (0.0%) | 106,500 |
2 Jan 2018 | USD | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.19 | +0.001 (+90%) | 116,500 |
1 Jan 2018 | USD | 0.001 | 0.001 | 0.001 | 0.001 | 0.1 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.002 | 0.002 | 0.001 | 0.001 | 0.1 | -0.001 (-50%) | 2,243,525 |
28 Dec 2017 | USD | 0.002 | 0.002 | 0.002 | 0.002 | 0.2 | +0.001 (+53.85%) | 500,000 |
27 Dec 2017 | USD | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.13 | 0.0 (0.0%) | 10,000 |
26 Dec 2017 | USD | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.13 | -0.001 (-35.00%) | 28,200 |
25 Dec 2017 | USD | 0.002 | 0.002 | 0.002 | 0.002 | 0.2 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.002 | 0.002 | 0.002 | 0.002 | 0.2 | +0 (+5.26%) | 10,000 |
21 Dec 2017 | USD | 0.0019 | 0.0019 | 0.0015 | 0.0019 | 0.19 | +0 (+26.67%) | 905,500 |
20 Dec 2017 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.15 | +0 (+36.36%) | 60,000 |
19 Dec 2017 | USD | 0.0014 | 0.0014 | 0.0011 | 0.0011 | 0.11 | -0.001 (-42.11%) | 600,158 |
18 Dec 2017 | USD | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.19 | +0.001 (+35.71%) | 20,044 |
15 Dec 2017 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.14 | 0.0 (0.0%) | 125 |
14 Dec 2017 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.14 | -0.001 (-26.32%) | 138 |
13 Dec 2017 | USD | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.19 | +0.001 (+35.71%) | 1,000 |
12 Dec 2017 | USD | 0.0019 | 0.0019 | 0.0014 | 0.0014 | 0.14 | 0.0 (0.0%) | 460,000 |
11 Dec 2017 | USD | 0.001 | 0.0014 | 0.001 | 0.0014 | 0.14 | +0 (+16.67%) | 1,034,000 |
8 Dec 2017 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.12 | -0 (-14.29%) | 10,000 |
7 Dec 2017 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.14 | 0.0 (0.0%) | 0 |
6 Dec 2017 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.14 | 0.0 (0.0%) | 0 |
5 Dec 2017 | USD | 0.0011 | 0.0014 | 0.0011 | 0.0014 | 0.14 | +0 (+40%) | 240,000 |
4 Dec 2017 | USD | 0.001 | 0.001 | 0.001 | 0.001 | 0.1 | -0 (-23.08%) | 200,000 |
1 Dec 2017 | USD | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 0.13 | +0 (+18.18%) | 120,000 |
30 Nov 2017 | USD | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.11 | +0 (+10%) | 80,000 |
29 Nov 2017 | USD | 0.0009 | 0.001 | 0.0009 | 0.001 | 0.1 | +0 (+11.11%) | 990,775 |
28 Nov 2017 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.09 | 0.0 (0.0%) | 0 |
27 Nov 2017 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.09 | 0.0 (0.0%) | 500,000 |
24 Nov 2017 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.09 | 0.0 (0.0%) | 0 |