Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | USD | 0.02 | 0.02 | 0.0198 | 0.0198 | 0.0198 | -0.002 (-10.00%) | 20,000 |
30 Aug 2017 | USD | 0.0243 | 0.0243 | 0.0103 | 0.022 | 0.022 | -0.021 (-48.84%) | 1,049,579 |
29 Aug 2017 | USD | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 0.0 (0.0%) | 0 |
28 Aug 2017 | USD | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 0.0 (0.0%) | 0 |
25 Aug 2017 | USD | 0.0405 | 0.0435 | 0.033 | 0.043 | 0.043 | -0.005 (-10.60%) | 201,846 |
24 Aug 2017 | USD | 0.0419 | 0.0494 | 0.0419 | 0.0481 | 0.0481 | +0.003 (+7.13%) | 33,600 |
23 Aug 2017 | USD | 0.03 | 0.0449 | 0.03 | 0.0449 | 0.0449 | +0.014 (+45.78%) | 375,911 |
22 Aug 2017 | USD | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0 (0.0%) | 0 |
21 Aug 2017 | USD | 0.021 | 0.0309 | 0.018 | 0.0308 | 0.0308 | -0 (-0.32%) | 13,760 |
18 Aug 2017 | USD | 0.0309 | 0.0309 | 0.0309 | 0.0309 | 0.0309 | 0.0 (0.0%) | 0 |
17 Aug 2017 | USD | 0.0289 | 0.031 | 0.019 | 0.0309 | 0.0309 | -0 (-0.32%) | 161,589 |
16 Aug 2017 | USD | 0.0244 | 0.031 | 0.0244 | 0.031 | 0.031 | +0.007 (+29.17%) | 2,000 |
15 Aug 2017 | USD | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 0.0 (0.0%) | 0 |
14 Aug 2017 | USD | 0.0212 | 0.024 | 0.0212 | 0.024 | 0.024 | -0.007 (-22.58%) | 111,000 |
11 Aug 2017 | USD | 0.0389 | 0.0389 | 0.023 | 0.031 | 0.031 | -0.011 (-26.54%) | 147,370 |
10 Aug 2017 | USD | 0.0422 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | 0.0 (0.0%) | 0 |
9 Aug 2017 | USD | 0.0422 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | +0.002 (+3.69%) | 1,000 |
8 Aug 2017 | USD | 0.0316 | 0.044 | 0.0304 | 0.0407 | 0.0407 | -0.003 (-7.50%) | 102,000 |
7 Aug 2017 | USD | 0.031 | 0.045 | 0.0304 | 0.044 | 0.044 | -0.006 (-12%) | 244,000 |
4 Aug 2017 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 11,000 |
3 Aug 2017 | USD | 0.0421 | 0.05 | 0.04 | 0.05 | 0.05 | 0.0 (0.0%) | 52,872 |
2 Aug 2017 | USD | 0.0367 | 0.05 | 0.0323 | 0.05 | 0.05 | -0.01 (-16.67%) | 63,000 |
1 Aug 2017 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 0 |
31 Jul 2017 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 0 |
28 Jul 2017 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.01 (+20%) | 1,000 |
27 Jul 2017 | USD | 0.045 | 0.06 | 0.045 | 0.05 | 0.05 | 0.0 (0.0%) | 26,000 |
26 Jul 2017 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 0 |
25 Jul 2017 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 0 |
24 Jul 2017 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 0 |
21 Jul 2017 | USD | 0.045 | 0.05 | 0.0366 | 0.05 | 0.05 | +0.005 (+11.11%) | 119,979 |