Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2016 | USD | 0.0052 | 0.0055 | 0.0042 | 0.005 | 0.005 | +0 (+6.38%) | 10,539,020 |
7 Sep 2016 | USD | 0.0039 | 0.005 | 0.0031 | 0.0047 | 0.0047 | +0.001 (+27.03%) | 20,468,728 |
6 Sep 2016 | USD | 0.0045 | 0.0045 | 0.0035 | 0.0037 | 0.0037 | -0.001 (-15.91%) | 18,019,169 |
5 Sep 2016 | USD | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 0.0044 | 0.0052 | 0.0039 | 0.0044 | 0.0044 | 0.0 (0.0%) | 29,362,561 |
1 Sep 2016 | USD | 0.0053 | 0.0057 | 0.0043 | 0.0044 | 0.0044 | -0.001 (-24.14%) | 34,030,937 |
31 Aug 2016 | USD | 0.0062 | 0.0065 | 0.0048 | 0.0058 | 0.0058 | -0.001 (-12.12%) | 25,170,191 |
30 Aug 2016 | USD | 0.0058 | 0.0071 | 0.0054 | 0.0066 | 0.0066 | +0.001 (+13.79%) | 28,886,018 |
29 Aug 2016 | USD | 0.0069 | 0.008 | 0.0053 | 0.0058 | 0.0058 | -0.001 (-14.71%) | 27,164,391 |
26 Aug 2016 | USD | 0.0071 | 0.0085 | 0.0061 | 0.0068 | 0.0068 | -0 (-2.86%) | 32,916,755 |
25 Aug 2016 | USD | 0.0087 | 0.0094 | 0.0067 | 0.007 | 0.007 | -0.001 (-16.67%) | 26,307,649 |
24 Aug 2016 | USD | 0.011 | 0.011 | 0.007 | 0.0084 | 0.0084 | -0.002 (-21.50%) | 44,173,026 |
23 Aug 2016 | USD | 0.0123 | 0.0135 | 0.0087 | 0.0107 | 0.0107 | -0 (-0.93%) | 32,850,515 |
22 Aug 2016 | USD | 0.014 | 0.0193 | 0.0091 | 0.0108 | 0.0108 | -0.003 (-22.86%) | 54,535,408 |
19 Aug 2016 | USD | 0.0106 | 0.0179 | 0.0091 | 0.014 | 0.014 | +0.004 (+38.61%) | 70,687,056 |
18 Aug 2016 | USD | 0.005 | 0.0106 | 0.005 | 0.0101 | 0.0101 | +0.005 (+114.89%) | 49,900,997 |
17 Aug 2016 | USD | 0.0053 | 0.0054 | 0.0045 | 0.0047 | 0.0047 | 0.0 (0.0%) | 15,728,494 |
16 Aug 2016 | USD | 0.0066 | 0.0069 | 0.0045 | 0.0047 | 0.0047 | -0.002 (-29.85%) | 52,702,904 |
15 Aug 2016 | USD | 0.0046 | 0.0072 | 0.0045 | 0.0067 | 0.0067 | +0.002 (+42.55%) | 36,803,991 |
12 Aug 2016 | USD | 0.005 | 0.0055 | 0.0041 | 0.0047 | 0.0047 | -0 (-6%) | 30,329,422 |
11 Aug 2016 | USD | 0.0063 | 0.0077 | 0.0044 | 0.005 | 0.005 | -0.001 (-21.87%) | 82,785,684 |
10 Aug 2016 | USD | 0.0039 | 0.0065 | 0.0029 | 0.0064 | 0.0064 | +0.003 (+77.78%) | 93,681,740 |
9 Aug 2016 | USD | 0.006 | 0.006 | 0.0036 | 0.0036 | 0.0036 | -0.002 (-37.93%) | 29,866,878 |
8 Aug 2016 | USD | 0.0064 | 0.0077 | 0.005 | 0.0058 | 0.0058 | -0.001 (-10.77%) | 10,668,736 |
5 Aug 2016 | USD | 0.0066 | 0.0066 | 0.0041 | 0.0065 | 0.0065 | -0 (-1.52%) | 20,991,532 |
4 Aug 2016 | USD | 0.0084 | 0.0094 | 0.0051 | 0.0066 | 0.0066 | +0 (+1.54%) | 17,236,231 |
3 Aug 2016 | USD | 0.003 | 0.009 | 0.003 | 0.0065 | 0.0065 | +0.004 (+140.74%) | 24,019,609 |
2 Aug 2016 | USD | 0.0036 | 0.0036 | 0.0022 | 0.0027 | 0.0027 | -0.001 (-25%) | 23,262,312 |
1 Aug 2016 | USD | 0.005 | 0.005 | 0.0033 | 0.0036 | 0.0036 | -0.001 (-28.00%) | 2,421,433 |
29 Jul 2016 | USD | 0.0041 | 0.0059 | 0.0035 | 0.005 | 0.005 | +0.001 (+31.58%) | 6,439,892 |