Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2017 | USD | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 2.04 | 0.0 (0.0%) | 0 |
6 Jul 2017 | USD | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 2.04 | -0.003 (-28.42%) | 10,000 |
5 Jul 2017 | USD | 0.0091 | 0.0095 | 0.0051 | 0.0095 | 2.85 | +0.004 (+72.73%) | 50,300 |
4 Jul 2017 | USD | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 1.65 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 1.65 | -0.002 (-26.67%) | 129,405 |
30 Jun 2017 | USD | 0.0055 | 0.0075 | 0.0055 | 0.0075 | 2.25 | -0.001 (-6.25%) | 51,100 |
29 Jun 2017 | USD | 0.0057 | 0.0091 | 0.0053 | 0.008 | 2.4 | -0.001 (-6.98%) | 276,000 |
28 Jun 2017 | USD | 0.0057 | 0.0086 | 0.0057 | 0.0086 | 2.58 | 0.0 (0.0%) | 31,000 |
27 Jun 2017 | USD | 0.0055 | 0.0086 | 0.0055 | 0.0086 | 2.58 | +0.003 (+56.36%) | 185,000 |
26 Jun 2017 | USD | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 1.65 | 0.0 (0.0%) | 0 |
23 Jun 2017 | USD | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 1.65 | 0.0 (0.0%) | 0 |
22 Jun 2017 | USD | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 1.65 | -0.001 (-12.70%) | 18,010 |
21 Jun 2017 | USD | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 1.89 | 0.0 (0.0%) | 1,600 |
20 Jun 2017 | USD | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 1.89 | -0.003 (-32.98%) | 500 |
19 Jun 2017 | USD | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 2.82 | 0.0 (0.0%) | 0 |
16 Jun 2017 | USD | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 2.82 | 0.0 (0.0%) | 0 |
15 Jun 2017 | USD | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 2.82 | +0 (+3.30%) | 4,200 |
14 Jun 2017 | USD | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 2.73 | 0.0 (0.0%) | 0 |
13 Jun 2017 | USD | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 2.73 | 0.0 (0.0%) | 0 |
12 Jun 2017 | USD | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 2.73 | 0.0 (0.0%) | 0 |
9 Jun 2017 | USD | 0.0061 | 0.0091 | 0.0058 | 0.0091 | 2.73 | -0.001 (-9%) | 435,204 |
8 Jun 2017 | USD | 0.0006 | 0.01 | 0.0006 | 0.01 | 3 | 0.0 (0.0%) | 11,000 |
7 Jun 2017 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 3 | 0.0 (0.0%) | 0 |
6 Jun 2017 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 3 | 0.0 (0.0%) | 0 |
5 Jun 2017 | USD | 0.007 | 0.01 | 0.0061 | 0.01 | 3 | -0 (-1.96%) | 6,000 |
2 Jun 2017 | USD | 0.008 | 0.0102 | 0.0072 | 0.0102 | 3.06 | -0.001 (-5.56%) | 270,000 |
1 Jun 2017 | USD | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 3.24 | 0.0 (0.0%) | 0 |
31 May 2017 | USD | 0.0085 | 0.0108 | 0.0084 | 0.0108 | 3.24 | +0.001 (+13.68%) | 295,000 |
30 May 2017 | USD | 0.0101 | 0.011 | 0.0095 | 0.0095 | 2.85 | -0.003 (-23.39%) | 94,800 |
29 May 2017 | USD | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 3.72 | 0.0 (0.0%) | 0 |