Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | USD | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | +0 (+20.00%) | 3,681,999 |
31 Aug 2017 | USD | 0.0005 | 0.0007 | 0.0004 | 0.0005 | 0.0005 | 0.0 (0.0%) | 42,639,317 |
30 Aug 2017 | USD | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | +0 (+25%) | 737,000 |
29 Aug 2017 | USD | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | -0 (-20%) | 15,859,271 |
28 Aug 2017 | USD | 0.0007 | 0.0008 | 0.0004 | 0.0005 | 0.0005 | -0 (-37.50%) | 29,130,641 |
25 Aug 2017 | USD | 0.0006 | 0.0009 | 0.0006 | 0.0008 | 0.0008 | +0 (+33.33%) | 62,286,250 |
24 Aug 2017 | USD | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | +0 (+50.00%) | 26,743,953 |
23 Aug 2017 | USD | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0 (0.0%) | 0 |
22 Aug 2017 | USD | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | +0 (+33.33%) | 4,541,709 |
21 Aug 2017 | USD | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | -0 (-25.00%) | 4,503,200 |
18 Aug 2017 | USD | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 0.0 (0.0%) | 1,104,800 |
17 Aug 2017 | USD | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0 (0.0%) | 787,000 |
16 Aug 2017 | USD | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 0.0 (0.0%) | 11,026,129 |
15 Aug 2017 | USD | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | -0 (-20%) | 8,610,825 |
14 Aug 2017 | USD | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 0.0 (0.0%) | 5,901,800 |
11 Aug 2017 | USD | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 0.0 (0.0%) | 4,032,600 |
10 Aug 2017 | USD | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | -0 (-16.67%) | 4,166,518 |
9 Aug 2017 | USD | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | +0 (+20.00%) | 23,912,000 |
8 Aug 2017 | USD | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | -0 (-16.67%) | 5,060,391 |
7 Aug 2017 | USD | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0 (0.0%) | 1,000,000 |
4 Aug 2017 | USD | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 0.0 (0.0%) | 1,120,557 |
3 Aug 2017 | USD | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | +0 (+20.00%) | 2,740,845 |
2 Aug 2017 | USD | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | -0 (-28.57%) | 1,058,007 |
1 Aug 2017 | USD | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 0.0 (0.0%) | 10,135 |
31 Jul 2017 | USD | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0 (0.0%) | 0 |
28 Jul 2017 | USD | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 0.0 (0.0%) | 126,500 |
27 Jul 2017 | USD | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0 (0.0%) | 0 |
26 Jul 2017 | USD | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0 (0.0%) | 4,700 |
25 Jul 2017 | USD | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 0.0 (0.0%) | 900,100 |