Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2017 | USD | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0002 | -0 (-12.50%) | 36,312 |
14 Dec 2017 | USD | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0003 | -0 (-11.11%) | 41,199 |
13 Dec 2017 | USD | 0.0008 | 0.001 | 0.0007 | 0.0009 | 0.0003 | -0 (-10%) | 38,800 |
12 Dec 2017 | USD | 0.0008 | 0.001 | 0.0008 | 0.001 | 0.0003 | 0.0 (0.0%) | 10,295 |
11 Dec 2017 | USD | 0.0008 | 0.001 | 0.0008 | 0.001 | 0.0003 | 0.0 (0.0%) | 203,951 |
8 Dec 2017 | USD | 0.001 | 0.001 | 0.001 | 0.001 | 0.0003 | +0 (+25%) | 5,000 |
7 Dec 2017 | USD | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0003 | +0 (+14.29%) | 9,400 |
6 Dec 2017 | USD | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0002 | 0.0 (0.0%) | 400,000 |
5 Dec 2017 | USD | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0002 | -0 (-12.50%) | 36,000 |
4 Dec 2017 | USD | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0003 | -0 (-11.11%) | 250,300 |
1 Dec 2017 | USD | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 0.0003 | +0 (+28.57%) | 26,351 |
30 Nov 2017 | USD | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0002 | +0 (+16.67%) | 127,129 |
29 Nov 2017 | USD | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0002 | 0.0 (0.0%) | 26,400 |
28 Nov 2017 | USD | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0002 | 0.0 (0.0%) | 12,000 |
27 Nov 2017 | USD | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0002 | 0.0 (0.0%) | 227,500 |
24 Nov 2017 | USD | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0002 | -0 (-14.29%) | 45,450 |
23 Nov 2017 | USD | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0002 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0002 | 0.0 (0.0%) | 101,600 |
21 Nov 2017 | USD | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0002 | +0 (+16.67%) | 50,195 |
20 Nov 2017 | USD | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0002 | 0.0 (0.0%) | 1,130 |
17 Nov 2017 | USD | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 0.0002 | -0 (-25.00%) | 35,626 |
16 Nov 2017 | USD | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0003 | -0 (-27.27%) | 30,435 |
15 Nov 2017 | USD | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0004 | 0.0 (0.0%) | 0 |
14 Nov 2017 | USD | 0.0012 | 0.0012 | 0.0008 | 0.0011 | 0.0004 | +0 (+37.50%) | 35,300 |
13 Nov 2017 | USD | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0003 | +0 (+33.33%) | 42,000 |
10 Nov 2017 | USD | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0002 | 0.0 (0.0%) | 5,000 |
9 Nov 2017 | USD | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0002 | -0 (-25.00%) | 1,000 |
8 Nov 2017 | USD | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0003 | +0 (+33.33%) | 4,500 |
7 Nov 2017 | USD | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0002 | 0.0 (0.0%) | 36,080 |
6 Nov 2017 | USD | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0002 | 0.0 (0.0%) | 500 |