Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2016 | USD | 0.0035 | 0.0045 | 0.0024 | 0.003 | 0.06 | -0.001 (-14.29%) | 8,916,443 |
24 Aug 2016 | USD | 0.0065 | 0.009 | 0.0034 | 0.0035 | 0.07 | -0.003 (-41.67%) | 3,003,668 |
23 Aug 2016 | USD | 0.006 | 0.0099 | 0.005 | 0.006 | 0.12 | +0.001 (+20%) | 4,128,693 |
22 Aug 2016 | USD | 0.005 | 0.008 | 0.0042 | 0.005 | 0.1 | +0 (+2.04%) | 712,621 |
19 Aug 2016 | USD | 0.0069 | 0.0069 | 0.0033 | 0.0049 | 0.098 | -0.003 (-38.75%) | 1,437,703 |
18 Aug 2016 | USD | 0.0051 | 0.0099 | 0.005 | 0.008 | 0.16 | +0.003 (+56.86%) | 281,822 |
17 Aug 2016 | USD | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.102 | -0 (-3.77%) | 5,000 |
16 Aug 2016 | USD | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.106 | 0.0 (0.0%) | 0 |
15 Aug 2016 | USD | 0.005 | 0.0053 | 0.005 | 0.0053 | 0.106 | +0 (+6%) | 17,000 |
12 Aug 2016 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.1 | 0.0 (0.0%) | 0 |
11 Aug 2016 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.1 | 0.0 (0.0%) | 0 |
10 Aug 2016 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.1 | 0.0 (0.0%) | 0 |
9 Aug 2016 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.1 | 0.0 (0.0%) | 0 |
8 Aug 2016 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.1 | 0.0 (0.0%) | 0 |
5 Aug 2016 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.1 | -0 (-1.96%) | 10,000 |
4 Aug 2016 | USD | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.102 | 0.0 (0.0%) | 87,270 |
3 Aug 2016 | USD | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.102 | 0.0 (0.0%) | 0 |
2 Aug 2016 | USD | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.102 | 0.0 (0.0%) | 5,000 |
1 Aug 2016 | USD | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.102 | 0.0 (0.0%) | 0 |
29 Jul 2016 | USD | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.102 | 0.0 (0.0%) | 220 |
28 Jul 2016 | USD | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.102 | 0.0 (0.0%) | 0 |
27 Jul 2016 | USD | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.102 | -0 (-1.92%) | 12,000 |
26 Jul 2016 | USD | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.104 | 0.0 (0.0%) | 38,576 |
25 Jul 2016 | USD | 0.0053 | 0.0053 | 0.0052 | 0.0052 | 0.104 | 0.0 (0.0%) | 22,000 |
22 Jul 2016 | USD | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.104 | 0.0 (0.0%) | 91,000 |
21 Jul 2016 | USD | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.104 | 0.0 (0.0%) | 0 |
20 Jul 2016 | USD | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.104 | 0.0 (0.0%) | 6,000 |
19 Jul 2016 | USD | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.104 | 0.0 (0.0%) | 42,000 |
18 Jul 2016 | USD | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.104 | -0.002 (-24.64%) | 19,170 |
15 Jul 2016 | USD | 0.0068 | 0.0069 | 0.0068 | 0.0069 | 0.138 | +0 (+2.99%) | 30,000 |