Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2018 | USD | 0.0017 | 0.0018 | 0.0013 | 0.0018 | 0.036 | -0 (-10%) | 674,888 |
10 Jan 2018 | USD | 0.002 | 0.002 | 0.0017 | 0.002 | 0.04 | 0.0 (0.0%) | 2,515,321 |
9 Jan 2018 | USD | 0.0022 | 0.0025 | 0.0018 | 0.002 | 0.04 | -0 (-9.09%) | 1,898,062 |
8 Jan 2018 | USD | 0.0014 | 0.0025 | 0.0014 | 0.0022 | 0.044 | +0.001 (+57.14%) | 9,143,085 |
5 Jan 2018 | USD | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.028 | +0 (+16.67%) | 1,370,000 |
4 Jan 2018 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.024 | -0 (-14.29%) | 626,000 |
3 Jan 2018 | USD | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.028 | +0 (+16.67%) | 261,585 |
2 Jan 2018 | USD | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.024 | -0 (-7.69%) | 1,508,308 |
1 Jan 2018 | USD | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.026 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.0011 | 0.0014 | 0.0011 | 0.0013 | 0.026 | +0 (+8.33%) | 1,665,692 |
28 Dec 2017 | USD | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.024 | +0 (+9.09%) | 572,100 |
27 Dec 2017 | USD | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.022 | -0 (-15.38%) | 4,998,360 |
26 Dec 2017 | USD | 0.0013 | 0.0015 | 0.0013 | 0.0013 | 0.026 | +0 (+8.33%) | 1,900,000 |
25 Dec 2017 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.024 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.0012 | 0.0012 | 0.0009 | 0.0012 | 0.024 | 0.0 (0.0%) | 6,633,711 |
21 Dec 2017 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.024 | 0.0 (0.0%) | 1,557,354 |
20 Dec 2017 | USD | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.024 | -0 (-14.29%) | 1,834,723 |
19 Dec 2017 | USD | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 0.028 | 0.0 (0.0%) | 281,892 |
18 Dec 2017 | USD | 0.0015 | 0.0015 | 0.0012 | 0.0014 | 0.028 | -0 (-6.67%) | 2,114,456 |
15 Dec 2017 | USD | 0.0014 | 0.0015 | 0.0013 | 0.0015 | 0.03 | +0 (+7.14%) | 1,422,005 |
14 Dec 2017 | USD | 0.0015 | 0.0016 | 0.0014 | 0.0014 | 0.028 | -0 (-6.67%) | 289,050 |
13 Dec 2017 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.03 | 0.0 (0.0%) | 500,000 |
12 Dec 2017 | USD | 0.0016 | 0.0016 | 0.0014 | 0.0015 | 0.03 | -0 (-16.67%) | 2,531,000 |
11 Dec 2017 | USD | 0.0017 | 0.0018 | 0.0015 | 0.0018 | 0.036 | -0 (-14.29%) | 12,910,400 |
8 Dec 2017 | USD | 0.0018 | 0.0021 | 0.0015 | 0.0021 | 0.042 | -0 (-4.55%) | 10,059,387 |
7 Dec 2017 | USD | 0.0022 | 0.0022 | 0.0018 | 0.0022 | 0.044 | -0 (-8.33%) | 4,211,928 |
6 Dec 2017 | USD | 0.0017 | 0.0024 | 0.0014 | 0.0024 | 0.048 | +0.001 (+33.33%) | 13,258,402 |
5 Dec 2017 | USD | 0.0018 | 0.002 | 0.0018 | 0.0018 | 0.036 | +0 (+5.88%) | 592,030 |
4 Dec 2017 | USD | 0.0018 | 0.0021 | 0.0017 | 0.0017 | 0.034 | -0.001 (-22.73%) | 1,710,000 |
1 Dec 2017 | USD | 0.0023 | 0.0023 | 0.0019 | 0.0022 | 0.044 | -0 (-8.33%) | 570,000 |