Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2016 | USD | 0.0043 | 0.0048 | 0.0041 | 0.0045 | 0.0045 | +0 (+2.27%) | 3,316,412 |
19 Aug 2016 | USD | 0.004 | 0.0051 | 0.0034 | 0.0044 | 0.0044 | +0 (+2.33%) | 5,330,748 |
18 Aug 2016 | USD | 0.0051 | 0.0051 | 0.0039 | 0.0043 | 0.0043 | -0.001 (-18.87%) | 3,835,689 |
17 Aug 2016 | USD | 0.006 | 0.0062 | 0.0046 | 0.0053 | 0.0053 | -0.001 (-11.67%) | 7,907,229 |
16 Aug 2016 | USD | 0.0045 | 0.0062 | 0.004 | 0.006 | 0.006 | +0.001 (+30.43%) | 8,304,903 |
15 Aug 2016 | USD | 0.0038 | 0.0049 | 0.0035 | 0.0046 | 0.0046 | +0.001 (+31.43%) | 8,577,885 |
12 Aug 2016 | USD | 0.0034 | 0.0036 | 0.0033 | 0.0035 | 0.0035 | +0 (+12.90%) | 2,281,921 |
11 Aug 2016 | USD | 0.0033 | 0.0033 | 0.0028 | 0.0031 | 0.0031 | -0 (-3.13%) | 2,155,111 |
10 Aug 2016 | USD | 0.0033 | 0.0034 | 0.0028 | 0.0032 | 0.0032 | -0 (-5.88%) | 2,380,386 |
9 Aug 2016 | USD | 0.0036 | 0.0037 | 0.003 | 0.0034 | 0.0034 | -0 (-8.11%) | 3,502,868 |
8 Aug 2016 | USD | 0.0034 | 0.0038 | 0.0032 | 0.0037 | 0.0037 | +0.001 (+15.63%) | 4,650,988 |
5 Aug 2016 | USD | 0.0027 | 0.0032 | 0.0026 | 0.0032 | 0.0032 | +0 (+10.34%) | 2,755,000 |
4 Aug 2016 | USD | 0.0029 | 0.003 | 0.0028 | 0.0029 | 0.0029 | 0.0 (0.0%) | 2,203,468 |
3 Aug 2016 | USD | 0.0026 | 0.0029 | 0.0026 | 0.0029 | 0.0029 | +0.001 (+20.83%) | 675,000 |
2 Aug 2016 | USD | 0.0023 | 0.0024 | 0.0023 | 0.0024 | 0.0024 | -0 (-7.69%) | 1,337,748 |
1 Aug 2016 | USD | 0.0026 | 0.0026 | 0.0024 | 0.0026 | 0.0026 | -0 (-3.70%) | 2,421,000 |
29 Jul 2016 | USD | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0 (0.0%) | 189,000 |
28 Jul 2016 | USD | 0.0027 | 0.003 | 0.0024 | 0.0027 | 0.0027 | +0 (+3.85%) | 874,500 |
27 Jul 2016 | USD | 0.0026 | 0.0027 | 0.0025 | 0.0026 | 0.0026 | +0 (+4%) | 2,274,600 |
26 Jul 2016 | USD | 0.0024 | 0.0025 | 0.0021 | 0.0025 | 0.0025 | +0 (+4.17%) | 15,832,704 |
25 Jul 2016 | USD | 0.0023 | 0.0027 | 0.0022 | 0.0024 | 0.0024 | 0.0 (0.0%) | 2,738,300 |
22 Jul 2016 | USD | 0.0023 | 0.0025 | 0.0023 | 0.0024 | 0.0024 | +0 (+4.35%) | 573,000 |
21 Jul 2016 | USD | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 0.0 (0.0%) | 250,000 |
20 Jul 2016 | USD | 0.0027 | 0.0027 | 0.0023 | 0.0023 | 0.0023 | -0 (-4.17%) | 830,500 |
19 Jul 2016 | USD | 0.0026 | 0.0027 | 0.0024 | 0.0024 | 0.0024 | -0 (-11.11%) | 3,993,037 |
18 Jul 2016 | USD | 0.0028 | 0.0028 | 0.0024 | 0.0027 | 0.0027 | 0.0 (0.0%) | 2,217,143 |
15 Jul 2016 | USD | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0 (0.0%) | 241,697 |
14 Jul 2016 | USD | 0.0027 | 0.0027 | 0.0024 | 0.0027 | 0.0027 | +0 (+8%) | 1,371,903 |
13 Jul 2016 | USD | 0.0027 | 0.0027 | 0.0025 | 0.0025 | 0.0025 | +0 (+4.17%) | 674,615 |
12 Jul 2016 | USD | 0.0022 | 0.0025 | 0.0022 | 0.0024 | 0.0024 | -0 (-14.29%) | 547,000 |