Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2017 | USD | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.48 | -0 (-14.29%) | 1,834,285 |
19 Dec 2017 | USD | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.56 | -0 (-12.50%) | 1,782,747 |
18 Dec 2017 | USD | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.64 | 0.0 (0.0%) | 8,911,924 |
15 Dec 2017 | USD | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.64 | +0 (+14.29%) | 299 |
14 Dec 2017 | USD | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.56 | 0.0 (0.0%) | 378,875 |
13 Dec 2017 | USD | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.56 | 0.0 (0.0%) | 1,445,539 |
12 Dec 2017 | USD | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.56 | +0 (+16.67%) | 1,633,079 |
11 Dec 2017 | USD | 0.0006 | 0.0008 | 0.0006 | 0.0006 | 0.48 | -0 (-14.29%) | 3,848,509 |
8 Dec 2017 | USD | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.56 | 0.0 (0.0%) | 1,034,714 |
7 Dec 2017 | USD | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.56 | 0.0 (0.0%) | 4,420,000 |
6 Dec 2017 | USD | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.56 | 0.0 (0.0%) | 3,100,000 |
5 Dec 2017 | USD | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.56 | 0.0 (0.0%) | 720,000 |
4 Dec 2017 | USD | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.56 | -0 (-12.50%) | 19,740,000 |
1 Dec 2017 | USD | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.64 | 0.0 (0.0%) | 5,553,333 |
30 Nov 2017 | USD | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.64 | -0 (-11.11%) | 12,273,681 |
29 Nov 2017 | USD | 0.0008 | 0.0012 | 0.0007 | 0.0009 | 0.72 | +0 (+12.50%) | 51,065,050 |
28 Nov 2017 | USD | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.64 | +0 (+14.29%) | 692,222 |
27 Nov 2017 | USD | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.56 | 0.0 (0.0%) | 3,361,039 |
24 Nov 2017 | USD | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.56 | 0.0 (0.0%) | 0 |
23 Nov 2017 | USD | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.56 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.56 | -0 (-12.50%) | 1,268,750 |
21 Nov 2017 | USD | 0.0006 | 0.0009 | 0.0006 | 0.0008 | 0.64 | 0.0 (0.0%) | 5,752,857 |
20 Nov 2017 | USD | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.64 | +0 (+33.33%) | 125,000 |
17 Nov 2017 | USD | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 0.48 | -0 (-25.00%) | 1,143,251 |
16 Nov 2017 | USD | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.64 | +0 (+14.29%) | 180,000 |
15 Nov 2017 | USD | 0.0009 | 0.0009 | 0.0007 | 0.0007 | 0.56 | +0 (+16.67%) | 410,000 |
14 Nov 2017 | USD | 0.0007 | 0.0008 | 0.0005 | 0.0006 | 0.48 | -0 (-33.33%) | 5,802,999 |
13 Nov 2017 | USD | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 0.72 | +0 (+28.57%) | 6,509,600 |
10 Nov 2017 | USD | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.56 | 0.0 (0.0%) | 1,980,000 |
9 Nov 2017 | USD | 0.0009 | 0.0009 | 0.0007 | 0.0007 | 0.56 | -0 (-22.22%) | 3,073,000 |