Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2017 | USD | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 3.72 | 0.0 (0.0%) | 0 |
25 May 2017 | USD | 0.0095 | 0.0124 | 0.0095 | 0.0124 | 3.72 | -0.001 (-8.15%) | 5,254 |
24 May 2017 | USD | 0.0105 | 0.0135 | 0.0095 | 0.0135 | 4.05 | -0.001 (-5.59%) | 16,000 |
23 May 2017 | USD | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 4.29 | +0 (+2.14%) | 5,000 |
22 May 2017 | USD | 0.0105 | 0.014 | 0.0105 | 0.014 | 4.2 | -0.001 (-3.45%) | 41,000 |
19 May 2017 | USD | 0.007 | 0.017 | 0.007 | 0.0145 | 4.35 | +0.006 (+64.77%) | 961,641 |
18 May 2017 | USD | 0.0076 | 0.0094 | 0.0068 | 0.0088 | 2.64 | -0.001 (-10.20%) | 227,905 |
17 May 2017 | USD | 0.005 | 0.013 | 0.005 | 0.0098 | 2.94 | +0.005 (+96%) | 1,592,210 |
16 May 2017 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 1.5 | -0.001 (-12.28%) | 8,542 |
15 May 2017 | USD | 0.005 | 0.0075 | 0.005 | 0.0057 | 1.71 | +0.002 (+42.50%) | 76,968 |
12 May 2017 | USD | 0.0042 | 0.0042 | 0.0036 | 0.004 | 1.2 | -0 (-4.76%) | 330,087 |
11 May 2017 | USD | 0.005 | 0.005 | 0.0036 | 0.0042 | 1.26 | -0.002 (-34.38%) | 197,700 |
10 May 2017 | USD | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 1.92 | 0.0 (0.0%) | 0 |
9 May 2017 | USD | 0.005 | 0.0064 | 0.005 | 0.0064 | 1.92 | -0.001 (-7.25%) | 18,170 |
8 May 2017 | USD | 0.0084 | 0.0084 | 0.0069 | 0.0069 | 2.07 | +0.002 (+38%) | 49,000 |
5 May 2017 | USD | 0.0068 | 0.0118 | 0.0015 | 0.005 | 1.5 | -0.005 (-50%) | 1,816,574 |
4 May 2017 | USD | 0.0116 | 0.0116 | 0.01 | 0.01 | 3 | -0.005 (-33.33%) | 226,576 |
3 May 2017 | USD | 0.025 | 0.025 | 0.0123 | 0.015 | 4.5 | -0.009 (-36.17%) | 2,128,237 |
2 May 2017 | USD | 0.0126 | 0.03 | 0.008 | 0.0235 | 7.05 | +0.011 (+86.51%) | 2,739,046 |
1 May 2017 | USD | 0.0049 | 0.015 | 0.0045 | 0.0126 | 3.78 | +0.01 (+472.73%) | 2,524,585 |
28 Apr 2017 | USD | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.66 | 0.0 (0.0%) | 14,588 |
27 Apr 2017 | USD | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.66 | 0.0 (0.0%) | 0 |
26 Apr 2017 | USD | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.66 | 0.0 (0.0%) | 0 |
25 Apr 2017 | USD | 0.0028 | 0.0028 | 0.0022 | 0.0022 | 0.66 | 0.0 (0.0%) | 1,400 |
24 Apr 2017 | USD | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.66 | 0.0 (0.0%) | 0 |
21 Apr 2017 | USD | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.66 | 0.0 (0.0%) | 0 |
20 Apr 2017 | USD | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.66 | 0.0 (0.0%) | 0 |
19 Apr 2017 | USD | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.66 | -0.003 (-56.00%) | 20,000 |
18 Apr 2017 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 1.5 | +0 (+6.38%) | 54,790 |
17 Apr 2017 | USD | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 1.41 | 0.0 (0.0%) | 0 |