Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2016 | USD | 0.004 | 0.004 | 0.0029 | 0.004 | 0.0013 | -0 (-6.98%) | 2,746,014 |
20 Oct 2016 | USD | 0.0027 | 0.0044 | 0.0027 | 0.0043 | 0.0014 | +0.001 (+48.28%) | 1,000,187 |
19 Oct 2016 | USD | 0.0044 | 0.0044 | 0.0022 | 0.0029 | 0.001 | -0.002 (-42.00%) | 386,172 |
18 Oct 2016 | USD | 0.0027 | 0.005 | 0.0027 | 0.005 | 0.0017 | +0.001 (+19.05%) | 1,970,610 |
17 Oct 2016 | USD | 0.0022 | 0.0042 | 0.0022 | 0.0042 | 0.0014 | +0.001 (+40%) | 341,250 |
14 Oct 2016 | USD | 0.003 | 0.004 | 0.002 | 0.003 | 0.001 | -0.001 (-14.29%) | 2,200,001 |
13 Oct 2016 | USD | 0.001 | 0.0035 | 0.001 | 0.0035 | 0.0012 | +0.003 (+250%) | 4,448,974 |
12 Oct 2016 | USD | 0.001 | 0.001 | 0.001 | 0.001 | 0.0003 | 0.0 (0.0%) | 213,000 |
11 Oct 2016 | USD | 0.001 | 0.001 | 0.001 | 0.001 | 0.0003 | 0.0 (0.0%) | 3,000 |
10 Oct 2016 | USD | 0.001 | 0.001 | 0.001 | 0.001 | 0.0003 | -0 (-9.09%) | 1,500 |
7 Oct 2016 | USD | 0.0011 | 0.0013 | 0.0011 | 0.0011 | 0.0004 | 0.0 (0.0%) | 213,000 |
6 Oct 2016 | USD | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0004 | -0 (-8.33%) | 200,418 |
5 Oct 2016 | USD | 0.0013 | 0.0014 | 0.0012 | 0.0012 | 0.0004 | -0 (-14.29%) | 564 |
4 Oct 2016 | USD | 0.0011 | 0.0014 | 0.0011 | 0.0014 | 0.0005 | -0 (-6.67%) | 5,200 |
3 Oct 2016 | USD | 0.0011 | 0.0015 | 0.0011 | 0.0015 | 0.0005 | +0 (+36.36%) | 40,000 |
30 Sep 2016 | USD | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0004 | 0.0 (0.0%) | 40,000 |
29 Sep 2016 | USD | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0004 | 0.0 (0.0%) | 43,155 |
28 Sep 2016 | USD | 0.0015 | 0.0015 | 0.0011 | 0.0011 | 0.0004 | 0.0 (0.0%) | 156,724 |
27 Sep 2016 | USD | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0004 | -0 (-15.38%) | 8,100 |
26 Sep 2016 | USD | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0004 | 0.0 (0.0%) | 252,715 |
23 Sep 2016 | USD | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0004 | 0.0 (0.0%) | 10,910 |
22 Sep 2016 | USD | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0004 | 0.0 (0.0%) | 195 |
21 Sep 2016 | USD | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0004 | +0 (+18.18%) | 106,383 |
20 Sep 2016 | USD | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0004 | -0 (-26.67%) | 74,766 |
19 Sep 2016 | USD | 0.0011 | 0.0015 | 0.0011 | 0.0015 | 0.0005 | +0 (+36.36%) | 3,711 |
16 Sep 2016 | USD | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0004 | 0.0 (0.0%) | 0 |
15 Sep 2016 | USD | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0004 | 0.0 (0.0%) | 0 |
14 Sep 2016 | USD | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0004 | -0 (-26.67%) | 190,000 |
13 Sep 2016 | USD | 0.0016 | 0.0016 | 0.0011 | 0.0015 | 0.0005 | -0 (-11.76%) | 157,000 |
12 Sep 2016 | USD | 0.0016 | 0.0017 | 0.0016 | 0.0017 | 0.0006 | +0 (+6.25%) | 8,050 |