Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2016 | USD | 0.0008 | 0.0009 | 0.0007 | 0.0007 | 0.56 | -0 (-22.22%) | 21,797,411 |
13 Sep 2016 | USD | 0.0007 | 0.0009 | 0.0006 | 0.0009 | 0.72 | +0 (+12.50%) | 1,100,000 |
12 Sep 2016 | USD | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.64 | -0 (-11.11%) | 100 |
9 Sep 2016 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.72 | 0.0 (0.0%) | 105,000 |
8 Sep 2016 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.72 | 0.0 (0.0%) | 0 |
7 Sep 2016 | USD | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 0.72 | -0 (-18.18%) | 5,923,095 |
6 Sep 2016 | USD | 0.0011 | 0.0011 | 0.0008 | 0.0011 | 0.88 | 0.0 (0.0%) | 118,100 |
5 Sep 2016 | USD | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.88 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 0.0011 | 0.0011 | 0.0009 | 0.0011 | 0.88 | +0 (+22.22%) | 40,000 |
1 Sep 2016 | USD | 0.001 | 0.001 | 0.0009 | 0.0009 | 0.72 | -0 (-10%) | 1,534,000 |
31 Aug 2016 | USD | 0.001 | 0.001 | 0.0009 | 0.001 | 0.8 | 0.0 (0.0%) | 1,285,000 |
30 Aug 2016 | USD | 0.0009 | 0.0011 | 0.0008 | 0.001 | 0.8 | +0 (+11.11%) | 12,302,000 |
29 Aug 2016 | USD | 0.001 | 0.0011 | 0.0009 | 0.0009 | 0.72 | -0 (-18.18%) | 12,537,194 |
26 Aug 2016 | USD | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.88 | 0.0 (0.0%) | 30,000 |
25 Aug 2016 | USD | 0.0011 | 0.0012 | 0.0008 | 0.0011 | 0.88 | -0 (-15.38%) | 19,596,263 |
24 Aug 2016 | USD | 0.0012 | 0.0013 | 0.0011 | 0.0013 | 1.04 | +0 (+18.18%) | 3,622,011 |
23 Aug 2016 | USD | 0.0012 | 0.0014 | 0.001 | 0.0011 | 0.88 | -0 (-8.33%) | 6,786,050 |
22 Aug 2016 | USD | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 0.96 | -0 (-7.69%) | 15,920,590 |
19 Aug 2016 | USD | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 1.04 | 0.0 (0.0%) | 680,768 |
18 Aug 2016 | USD | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 1.04 | -0 (-7.14%) | 1,230,999 |
17 Aug 2016 | USD | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 1.12 | -0 (-17.65%) | 5,056,999 |
16 Aug 2016 | USD | 0.0014 | 0.0017 | 0.0014 | 0.0017 | 1.36 | +0 (+21.43%) | 1,226,000 |
15 Aug 2016 | USD | 0.0015 | 0.0016 | 0.0013 | 0.0014 | 1.12 | -0 (-6.67%) | 6,325,361 |
12 Aug 2016 | USD | 0.0016 | 0.0016 | 0.0013 | 0.0015 | 1.2 | -0 (-6.25%) | 3,786,762 |
11 Aug 2016 | USD | 0.0017 | 0.0017 | 0.0013 | 0.0016 | 1.28 | +0 (+6.67%) | 13,577,838 |
10 Aug 2016 | USD | 0.0015 | 0.0018 | 0.0014 | 0.0015 | 1.2 | 0.0 (0.0%) | 16,788,070 |
9 Aug 2016 | USD | 0.0012 | 0.0016 | 0.001 | 0.0015 | 1.2 | +0 (+25.00%) | 9,633,588 |
8 Aug 2016 | USD | 0.0012 | 0.0013 | 0.0009 | 0.0012 | 0.96 | 0.0 (0.0%) | 13,020,433 |
5 Aug 2016 | USD | 0.0016 | 0.0016 | 0.0011 | 0.0012 | 0.96 | -0 (-25.00%) | 12,020,664 |
4 Aug 2016 | USD | 0.0013 | 0.0019 | 0.0011 | 0.0016 | 1.28 | +0 (+33.33%) | 30,881,703 |