Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2017 | USD | 0.0011 | 0.0012 | 0.001 | 0.001 | 0.8 | -0 (-9.09%) | 5,277,088 |
15 Aug 2017 | USD | 0.0014 | 0.0014 | 0.001 | 0.0011 | 0.88 | -0 (-21.43%) | 13,789,162 |
14 Aug 2017 | USD | 0.001 | 0.0014 | 0.0008 | 0.0014 | 1.12 | +0 (+40%) | 12,160,713 |
11 Aug 2017 | USD | 0.001 | 0.001 | 0.0008 | 0.001 | 0.8 | 0.0 (0.0%) | 4,062,417 |
10 Aug 2017 | USD | 0.001 | 0.0011 | 0.0009 | 0.001 | 0.8 | -0 (-9.09%) | 7,702,032 |
9 Aug 2017 | USD | 0.0011 | 0.0011 | 0.0009 | 0.0011 | 0.88 | 0.0 (0.0%) | 5,847,730 |
8 Aug 2017 | USD | 0.0009 | 0.0012 | 0.0009 | 0.0011 | 0.88 | 0.0 (0.0%) | 3,440,109 |
7 Aug 2017 | USD | 0.001 | 0.0011 | 0.001 | 0.0011 | 0.88 | -0 (-8.33%) | 15,699,661 |
4 Aug 2017 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.96 | +0 (+9.09%) | 5,248,500 |
3 Aug 2017 | USD | 0.0012 | 0.0013 | 0.001 | 0.0011 | 0.88 | -0 (-15.38%) | 17,979,345 |
2 Aug 2017 | USD | 0.0014 | 0.0014 | 0.0012 | 0.0013 | 1.04 | -0 (-7.14%) | 4,922,115 |
1 Aug 2017 | USD | 0.0015 | 0.0016 | 0.0012 | 0.0014 | 1.12 | -0 (-6.67%) | 12,447,213 |
31 Jul 2017 | USD | 0.0014 | 0.0016 | 0.0012 | 0.0015 | 1.2 | 0.0 (0.0%) | 15,229,751 |
28 Jul 2017 | USD | 0.0014 | 0.0016 | 0.0012 | 0.0015 | 1.2 | 0.0 (0.0%) | 17,124,060 |
27 Jul 2017 | USD | 0.0013 | 0.0019 | 0.0013 | 0.0015 | 1.2 | 0.0 (0.0%) | 37,354,673 |
26 Jul 2017 | USD | 0.0017 | 0.0018 | 0.0013 | 0.0015 | 1.2 | -0 (-16.67%) | 25,702,384 |
25 Jul 2017 | USD | 0.002 | 0.0021 | 0.0009 | 0.0018 | 1.44 | -0 (-10%) | 30,778,317 |
24 Jul 2017 | USD | 0.0025 | 0.0025 | 0.0018 | 0.002 | 1.6 | -0 (-16.67%) | 29,102,170 |
21 Jul 2017 | USD | 0.0027 | 0.0027 | 0.002 | 0.0024 | 1.92 | -0 (-7.69%) | 58,631,741 |
20 Jul 2017 | USD | 0.0019 | 0.0026 | 0.0017 | 0.0026 | 2.08 | +0.001 (+44.44%) | 123,418,718 |
19 Jul 2017 | USD | 0.0014 | 0.0018 | 0.0014 | 0.0018 | 1.44 | +0 (+20%) | 15,061,631 |
18 Jul 2017 | USD | 0.0018 | 0.0019 | 0.0014 | 0.0015 | 1.2 | -0 (-16.67%) | 22,946,734 |
17 Jul 2017 | USD | 0.0019 | 0.002 | 0.0013 | 0.0018 | 1.44 | +0 (+12.50%) | 37,973,402 |
14 Jul 2017 | USD | 0.0013 | 0.0016 | 0.0013 | 0.0016 | 1.28 | +0 (+14.29%) | 8,270,298 |
13 Jul 2017 | USD | 0.0017 | 0.0019 | 0.0014 | 0.0014 | 1.12 | -0 (-12.50%) | 23,436,167 |
12 Jul 2017 | USD | 0.0011 | 0.0019 | 0.0011 | 0.0016 | 1.28 | +0.001 (+60%) | 64,507,390 |
11 Jul 2017 | USD | 0.0011 | 0.0011 | 0.0008 | 0.001 | 0.8 | -0 (-9.09%) | 192,999 |
10 Jul 2017 | USD | 0.0009 | 0.0011 | 0.0008 | 0.0011 | 0.88 | 0.0 (0.0%) | 2,457,110 |
7 Jul 2017 | USD | 0.001 | 0.0011 | 0.001 | 0.0011 | 0.88 | 0.0 (0.0%) | 1,713,989 |
6 Jul 2017 | USD | 0.001 | 0.0011 | 0.0008 | 0.0011 | 0.88 | +0 (+10%) | 8,933,880 |