Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2017 | USD | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.72 | +0 (+12.50%) | 5,920,004 |
7 Nov 2017 | USD | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.64 | 0.0 (0.0%) | 1,453,000 |
6 Nov 2017 | USD | 0.0007 | 0.001 | 0.0006 | 0.0008 | 0.64 | +0 (+33.33%) | 32,434,340 |
3 Nov 2017 | USD | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.48 | +0 (+20.00%) | 3,201,763 |
2 Nov 2017 | USD | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.4 | -0 (-16.67%) | 3,436,004 |
1 Nov 2017 | USD | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.48 | 0.0 (0.0%) | 4,696,073 |
31 Oct 2017 | USD | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.48 | 0.0 (0.0%) | 313,801 |
30 Oct 2017 | USD | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.48 | 0.0 (0.0%) | 3,818,401 |
27 Oct 2017 | USD | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.48 | -0 (-14.29%) | 1,085,000 |
26 Oct 2017 | USD | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.56 | -0 (-12.50%) | 13,887,118 |
25 Oct 2017 | USD | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.64 | 0.0 (0.0%) | 0 |
24 Oct 2017 | USD | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 0.64 | 0.0 (0.0%) | 8,146,055 |
23 Oct 2017 | USD | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.64 | 0.0 (0.0%) | 9,454,786 |
20 Oct 2017 | USD | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.64 | 0.0 (0.0%) | 2,247,492 |
19 Oct 2017 | USD | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.64 | 0.0 (0.0%) | 290,000 |
18 Oct 2017 | USD | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.64 | 0.0 (0.0%) | 1,002,508 |
17 Oct 2017 | USD | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.64 | 0.0 (0.0%) | 1,995,000 |
16 Oct 2017 | USD | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.64 | 0.0 (0.0%) | 640,528 |
13 Oct 2017 | USD | 0.001 | 0.001 | 0.0008 | 0.0008 | 0.64 | 0.0 (0.0%) | 10,836,234 |
12 Oct 2017 | USD | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.64 | 0.0 (0.0%) | 4,750,708 |
11 Oct 2017 | USD | 0.0008 | 0.001 | 0.0008 | 0.0008 | 0.64 | 0.0 (0.0%) | 3,251,700 |
10 Oct 2017 | USD | 0.001 | 0.001 | 0.0008 | 0.0008 | 0.64 | -0 (-20%) | 1,510,500 |
9 Oct 2017 | USD | 0.001 | 0.001 | 0.001 | 0.001 | 0.8 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 0.001 | 0.001 | 0.0008 | 0.001 | 0.8 | +0 (+11.11%) | 507,999 |
5 Oct 2017 | USD | 0.0009 | 0.001 | 0.0009 | 0.0009 | 0.72 | 0.0 (0.0%) | 878,002 |
4 Oct 2017 | USD | 0.0008 | 0.001 | 0.0008 | 0.0009 | 0.72 | 0.0 (0.0%) | 1,675,321 |
3 Oct 2017 | USD | 0.0009 | 0.001 | 0.0008 | 0.0009 | 0.72 | -0 (-10%) | 4,050,999 |
2 Oct 2017 | USD | 0.001 | 0.0011 | 0.0009 | 0.001 | 0.8 | 0.0 (0.0%) | 1,945,148 |
29 Sep 2017 | USD | 0.001 | 0.001 | 0.001 | 0.001 | 0.8 | +0 (+11.11%) | 10,827,027 |
28 Sep 2017 | USD | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.72 | +0 (+12.50%) | 4,949,232 |