Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2017 | USD | 0.0009 | 0.0011 | 0.0006 | 0.0009 | 45 | +0 (+50.00%) | 146,038,763 |
20 Jul 2017 | USD | 0.0005 | 0.0009 | 0.0005 | 0.0006 | 30 | +0 (+20.00%) | 187,723,315 |
19 Jul 2017 | USD | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 25 | 0.0 (0.0%) | 71,896,743 |
18 Jul 2017 | USD | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 25 | +0 (+25%) | 11,322,598 |
17 Jul 2017 | USD | 0.0005 | 0.0006 | 0.0003 | 0.0004 | 20 | -0 (-20%) | 33,266,849 |
14 Jul 2017 | USD | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 25 | 0.0 (0.0%) | 11,819,301 |
13 Jul 2017 | USD | 0.0007 | 0.0007 | 0.0005 | 0.0005 | 25 | -0 (-16.67%) | 8,377,935 |
12 Jul 2017 | USD | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 30 | -0 (-25.00%) | 37,836,178 |
11 Jul 2017 | USD | 0.0009 | 0.0009 | 0.0006 | 0.0008 | 40 | -0 (-11.11%) | 12,514,351 |
10 Jul 2017 | USD | 0.0011 | 0.0011 | 0.0007 | 0.0009 | 45 | 0.0 (0.0%) | 6,229,937 |
7 Jul 2017 | USD | 0.0012 | 0.0012 | 0.0006 | 0.0009 | 45 | -0 (-25%) | 9,243,454 |
6 Jul 2017 | USD | 0.001 | 0.0012 | 0.001 | 0.0012 | 60 | +0 (+9.09%) | 1,800,001 |
5 Jul 2017 | USD | 0.0014 | 0.0014 | 0.0011 | 0.0011 | 55 | -0 (-21.43%) | 12,925,216 |
4 Jul 2017 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 70 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.0013 | 0.0014 | 0.0012 | 0.0014 | 70 | +0 (+7.69%) | 511,167 |
30 Jun 2017 | USD | 0.0012 | 0.0013 | 0.0011 | 0.0013 | 65 | +0 (+30%) | 7,620,451 |
29 Jun 2017 | USD | 0.0005 | 0.0015 | 0.0005 | 0.001 | 50 | -0 (-9.09%) | 5,126,001 |
28 Jun 2017 | USD | 0.001 | 0.0014 | 0.001 | 0.0011 | 55 | 0.0 (0.0%) | 6,367,420 |
27 Jun 2017 | USD | 0.0011 | 0.0017 | 0.0011 | 0.0011 | 55 | -0 (-8.33%) | 2,640,397 |
26 Jun 2017 | USD | 0.0019 | 0.0019 | 0.0012 | 0.0012 | 60 | -0 (-25.00%) | 1,486,500 |
23 Jun 2017 | USD | 0.0022 | 0.0022 | 0.0013 | 0.0016 | 80 | -0.001 (-30.43%) | 14,033,507 |
22 Jun 2017 | USD | 0.0012 | 0.0024 | 0.0012 | 0.0023 | 115 | +0.001 (+43.75%) | 1,497,665 |
21 Jun 2017 | USD | 0.0024 | 0.0024 | 0.0016 | 0.0016 | 80 | -0.001 (-30.43%) | 4,006,193 |
20 Jun 2017 | USD | 0.0023 | 0.0026 | 0.0021 | 0.0023 | 115 | +0 (+4.55%) | 4,475,002 |
19 Jun 2017 | USD | 0.0024 | 0.0024 | 0.002 | 0.0022 | 110 | +0 (+10%) | 404,402 |
16 Jun 2017 | USD | 0.0024 | 0.0024 | 0.002 | 0.002 | 100 | 0.0 (0.0%) | 469,450 |
15 Jun 2017 | USD | 0.0024 | 0.0024 | 0.0019 | 0.002 | 100 | -0 (-13.04%) | 2,213,420 |
14 Jun 2017 | USD | 0.0023 | 0.0023 | 0.002 | 0.0023 | 115 | +0 (+9.52%) | 1,740,385 |
13 Jun 2017 | USD | 0.0027 | 0.0027 | 0.002 | 0.0021 | 105 | -0.001 (-22.22%) | 1,198,939 |
12 Jun 2017 | USD | 0.0044 | 0.0045 | 0.0023 | 0.0027 | 135 | 0.0 (0.0%) | 2,540,504 |