Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2017 | USD | 0.0016 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | +0 (+14.29%) | 1,623,206 |
13 Dec 2017 | USD | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | -0 (-12.50%) | 3,233,677 |
12 Dec 2017 | USD | 0.0015 | 0.0016 | 0.0013 | 0.0016 | 0.0016 | 0.0 (0.0%) | 29,270,440 |
11 Dec 2017 | USD | 0.0016 | 0.0016 | 0.0013 | 0.0016 | 0.0016 | 0.0 (0.0%) | 1,630,060 |
8 Dec 2017 | USD | 0.0017 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | -0 (-5.88%) | 5,428,910 |
7 Dec 2017 | USD | 0.0016 | 0.0017 | 0.0016 | 0.0017 | 0.0017 | +0 (+13.33%) | 4,758,551 |
6 Dec 2017 | USD | 0.0017 | 0.0017 | 0.0015 | 0.0015 | 0.0015 | -0 (-6.25%) | 3,845,821 |
5 Dec 2017 | USD | 0.0015 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | +0 (+14.29%) | 6,493,650 |
4 Dec 2017 | USD | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 0.0 (0.0%) | 1,406,200 |
1 Dec 2017 | USD | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | -0 (-12.50%) | 1,389,499 |
30 Nov 2017 | USD | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | +0 (+14.29%) | 1,242,745 |
29 Nov 2017 | USD | 0.0015 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 0.0 (0.0%) | 876,275 |
28 Nov 2017 | USD | 0.0017 | 0.0018 | 0.0014 | 0.0014 | 0.0014 | -0 (-12.50%) | 2,496,012 |
27 Nov 2017 | USD | 0.0015 | 0.0018 | 0.0015 | 0.0016 | 0.0016 | +0 (+14.29%) | 4,915,000 |
24 Nov 2017 | USD | 0.0018 | 0.0018 | 0.0014 | 0.0014 | 0.0014 | -0 (-22.22%) | 2,948,913 |
23 Nov 2017 | USD | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.0015 | 0.0019 | 0.0015 | 0.0018 | 0.0018 | +0 (+20%) | 20,952,588 |
21 Nov 2017 | USD | 0.0015 | 0.0016 | 0.0013 | 0.0015 | 0.0015 | +0 (+7.14%) | 2,896,050 |
20 Nov 2017 | USD | 0.0015 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | -0 (-6.67%) | 2,606,005 |
17 Nov 2017 | USD | 0.0014 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | +0 (+7.14%) | 2,666,642 |
16 Nov 2017 | USD | 0.0015 | 0.0016 | 0.0012 | 0.0014 | 0.0014 | -0 (-6.67%) | 4,829,831 |
15 Nov 2017 | USD | 0.0014 | 0.0015 | 0.0012 | 0.0015 | 0.0015 | +0 (+7.14%) | 2,634,588 |
14 Nov 2017 | USD | 0.0013 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | -0 (-6.67%) | 5,217,880 |
13 Nov 2017 | USD | 0.0014 | 0.0015 | 0.0012 | 0.0015 | 0.0015 | +0 (+7.14%) | 11,735,038 |
10 Nov 2017 | USD | 0.0016 | 0.0017 | 0.0014 | 0.0014 | 0.0014 | -0 (-6.67%) | 3,069,954 |
9 Nov 2017 | USD | 0.0016 | 0.0016 | 0.0015 | 0.0015 | 0.0015 | -0 (-11.76%) | 10,965,491 |
8 Nov 2017 | USD | 0.0018 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | -0 (-5.56%) | 8,767,028 |
7 Nov 2017 | USD | 0.0018 | 0.0019 | 0.0016 | 0.0018 | 0.0018 | 0.0 (0.0%) | 1,684,995 |
6 Nov 2017 | USD | 0.0017 | 0.0018 | 0.0017 | 0.0018 | 0.0018 | +0 (+12.50%) | 395,000 |
3 Nov 2017 | USD | 0.002 | 0.002 | 0.0016 | 0.0016 | 0.0016 | -0 (-5.88%) | 2,740,531 |