Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2016 | USD | 0.003 | 0.003 | 0.0026 | 0.003 | 2.4 | 0.0 (0.0%) | 6,227,002 |
6 Dec 2016 | USD | 0.0029 | 0.003 | 0.0025 | 0.003 | 2.4 | +0 (+3.45%) | 4,608,237 |
5 Dec 2016 | USD | 0.0034 | 0.0034 | 0.0027 | 0.0029 | 2.32 | -0.001 (-14.71%) | 5,417,120 |
2 Dec 2016 | USD | 0.0033 | 0.0034 | 0.0028 | 0.0034 | 2.72 | +0 (+3.03%) | 4,078,832 |
1 Dec 2016 | USD | 0.0035 | 0.0035 | 0.003 | 0.0033 | 2.64 | -0 (-5.71%) | 3,728,407 |
30 Nov 2016 | USD | 0.0032 | 0.0035 | 0.0029 | 0.0035 | 2.8 | +0 (+9.38%) | 3,069,823 |
29 Nov 2016 | USD | 0.0032 | 0.0032 | 0.0026 | 0.0032 | 2.56 | -0 (-3.03%) | 4,337,387 |
28 Nov 2016 | USD | 0.0034 | 0.0035 | 0.0024 | 0.0033 | 2.64 | +0 (+13.79%) | 9,512,456 |
25 Nov 2016 | USD | 0.0029 | 0.0029 | 0.0022 | 0.0029 | 2.32 | 0.0 (0.0%) | 4,775,881 |
24 Nov 2016 | USD | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 2.32 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 0.0025 | 0.003 | 0.0022 | 0.0029 | 2.32 | +0 (+7.41%) | 3,653,761 |
22 Nov 2016 | USD | 0.0027 | 0.003 | 0.0024 | 0.0027 | 2.16 | -0 (-10%) | 10,769,713 |
21 Nov 2016 | USD | 0.0035 | 0.0035 | 0.0024 | 0.003 | 2.4 | -0.001 (-14.29%) | 12,157,467 |
18 Nov 2016 | USD | 0.0035 | 0.0036 | 0.0027 | 0.0035 | 2.8 | +0 (+9.38%) | 19,733,803 |
17 Nov 2016 | USD | 0.0038 | 0.004 | 0.003 | 0.0032 | 2.56 | 0.0 (0.0%) | 6,002,399 |
16 Nov 2016 | USD | 0.0035 | 0.004 | 0.0028 | 0.0032 | 2.56 | -0 (-8.57%) | 25,198,367 |
15 Nov 2016 | USD | 0.004 | 0.004 | 0.003 | 0.0035 | 2.8 | -0.001 (-12.50%) | 13,105,176 |
14 Nov 2016 | USD | 0.0046 | 0.0046 | 0.0032 | 0.004 | 3.2 | -0 (-4.76%) | 42,880,861 |
11 Nov 2016 | USD | 0.0027 | 0.0042 | 0.0023 | 0.0042 | 3.36 | +0.002 (+61.54%) | 41,532,638 |
10 Nov 2016 | USD | 0.0059 | 0.0059 | 0.0026 | 0.0026 | 2.08 | -0.003 (-53.57%) | 43,235,143 |
9 Nov 2016 | USD | 0.0082 | 0.009 | 0.0045 | 0.0056 | 4.48 | -0.001 (-13.85%) | 36,007,539 |
8 Nov 2016 | USD | 0.006 | 0.0069 | 0.005 | 0.0065 | 5.2 | +0.001 (+14.04%) | 21,738,103 |
7 Nov 2016 | USD | 0.0078 | 0.0082 | 0.005 | 0.0057 | 4.56 | -0.002 (-28.75%) | 28,361,943 |
4 Nov 2016 | USD | 0.0084 | 0.0085 | 0.0064 | 0.008 | 6.4 | -0 (-2.44%) | 21,861,194 |
3 Nov 2016 | USD | 0.0083 | 0.0092 | 0.0065 | 0.0082 | 6.56 | +0 (+2.50%) | 60,018,015 |
2 Nov 2016 | USD | 0.004 | 0.008 | 0.004 | 0.008 | 6.4 | +0.004 (+81.82%) | 77,218,378 |
1 Nov 2016 | USD | 0.0043 | 0.0046 | 0.0035 | 0.0044 | 3.52 | +0 (+10%) | 23,404,810 |
31 Oct 2016 | USD | 0.0033 | 0.004 | 0.0029 | 0.004 | 3.2 | +0.001 (+25%) | 22,698,905 |
28 Oct 2016 | USD | 0.0032 | 0.0033 | 0.0026 | 0.0032 | 2.56 | +0 (+3.23%) | 10,472,049 |
27 Oct 2016 | USD | 0.0035 | 0.0039 | 0.0028 | 0.0031 | 2.48 | -0 (-8.82%) | 22,173,342 |