Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2017 | USD | 0.002 | 0.002 | 0.0017 | 0.0019 | 0.0019 | +0 (+5.56%) | 12,120,060 |
13 Jun 2017 | USD | 0.0023 | 0.0023 | 0.0018 | 0.0018 | 0.0018 | -0.001 (-21.74%) | 10,789,970 |
12 Jun 2017 | USD | 0.0023 | 0.0025 | 0.0019 | 0.0023 | 0.0023 | 0.0 (0.0%) | 5,697,608 |
9 Jun 2017 | USD | 0.0018 | 0.0023 | 0.0018 | 0.0023 | 0.0023 | +0.001 (+27.78%) | 10,812,420 |
8 Jun 2017 | USD | 0.0023 | 0.0025 | 0.0018 | 0.0018 | 0.0018 | -0 (-18.18%) | 5,473,058 |
7 Jun 2017 | USD | 0.0023 | 0.0023 | 0.0019 | 0.0022 | 0.0022 | +0 (+10%) | 4,812,923 |
6 Jun 2017 | USD | 0.0028 | 0.0028 | 0.0019 | 0.002 | 0.002 | -0 (-4.76%) | 11,363,110 |
5 Jun 2017 | USD | 0.0028 | 0.0029 | 0.0021 | 0.0021 | 0.0021 | -0.001 (-25.00%) | 4,669,093 |
2 Jun 2017 | USD | 0.0028 | 0.0028 | 0.0025 | 0.0028 | 0.0028 | 0.0 (0.0%) | 796,700 |
1 Jun 2017 | USD | 0.003 | 0.003 | 0.0023 | 0.0028 | 0.0028 | +0 (+3.70%) | 3,861,748 |
31 May 2017 | USD | 0.0027 | 0.0033 | 0.0023 | 0.0027 | 0.0027 | 0.0 (0.0%) | 12,415,660 |
30 May 2017 | USD | 0.0031 | 0.0035 | 0.002 | 0.0027 | 0.0027 | -0 (-10%) | 4,021,110 |
29 May 2017 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.002 | 0.0032 | 0.0019 | 0.003 | 0.003 | +0.001 (+66.67%) | 10,647,500 |
25 May 2017 | USD | 0.0024 | 0.0024 | 0.0015 | 0.0018 | 0.0018 | -0 (-10%) | 7,869,593 |
24 May 2017 | USD | 0.0023 | 0.0024 | 0.002 | 0.002 | 0.002 | -0 (-13.04%) | 18,952,170 |
23 May 2017 | USD | 0.0028 | 0.0028 | 0.0022 | 0.0023 | 0.0023 | -0 (-14.81%) | 8,282,084 |
22 May 2017 | USD | 0.003 | 0.003 | 0.0023 | 0.0027 | 0.0027 | -0 (-3.57%) | 7,945,737 |
19 May 2017 | USD | 0.0028 | 0.003 | 0.0026 | 0.0028 | 0.0028 | 0.0 (0.0%) | 1,942,905 |
18 May 2017 | USD | 0.0032 | 0.0032 | 0.0025 | 0.0028 | 0.0028 | -0 (-6.67%) | 4,390,448 |
17 May 2017 | USD | 0.003 | 0.0034 | 0.003 | 0.003 | 0.003 | 0.0 (0.0%) | 4,161,201 |
16 May 2017 | USD | 0.0034 | 0.0034 | 0.0025 | 0.003 | 0.003 | -0 (-11.76%) | 13,758,810 |
15 May 2017 | USD | 0.0034 | 0.0038 | 0.0032 | 0.0034 | 0.0034 | 0.0 (0.0%) | 1,285,577 |
12 May 2017 | USD | 0.0039 | 0.0039 | 0.0032 | 0.0034 | 0.0034 | 0.0 (0.0%) | 5,910,470 |
11 May 2017 | USD | 0.004 | 0.004 | 0.0034 | 0.0034 | 0.0034 | +0 (+3.03%) | 2,434,798 |
10 May 2017 | USD | 0.004 | 0.004 | 0.0033 | 0.0033 | 0.0033 | -0.001 (-15.38%) | 3,645,465 |
9 May 2017 | USD | 0.0044 | 0.0044 | 0.0039 | 0.0039 | 0.0039 | -0 (-2.50%) | 3,261,804 |
8 May 2017 | USD | 0.0045 | 0.0045 | 0.004 | 0.004 | 0.004 | -0 (-9.09%) | 2,460,938 |
5 May 2017 | USD | 0.0047 | 0.0047 | 0.0038 | 0.0044 | 0.0044 | +0 (+4.76%) | 3,522,566 |
4 May 2017 | USD | 0.0037 | 0.005 | 0.0037 | 0.0042 | 0.0042 | +0.001 (+16.67%) | 5,603,260 |