Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2017 | USD | 0.0021 | 0.0021 | 0.0013 | 0.0013 | 0.0013 | -0.001 (-27.78%) | 8,448,014 |
9 Jun 2017 | USD | 0.0019 | 0.0021 | 0.0017 | 0.0018 | 0.0018 | +0 (+12.50%) | 1,187,200 |
8 Jun 2017 | USD | 0.0021 | 0.0021 | 0.0016 | 0.0016 | 0.0016 | -0 (-15.79%) | 4,077,522 |
7 Jun 2017 | USD | 0.0022 | 0.0022 | 0.0018 | 0.0019 | 0.0019 | -0 (-5%) | 2,285,300 |
6 Jun 2017 | USD | 0.0021 | 0.0021 | 0.0018 | 0.002 | 0.002 | -0 (-4.76%) | 4,647,417 |
5 Jun 2017 | USD | 0.0025 | 0.0025 | 0.0019 | 0.0021 | 0.0021 | -0 (-16%) | 8,933,215 |
2 Jun 2017 | USD | 0.003 | 0.003 | 0.0021 | 0.0025 | 0.0025 | -0.001 (-16.67%) | 9,157,276 |
1 Jun 2017 | USD | 0.0032 | 0.0032 | 0.0021 | 0.003 | 0.003 | +0 (+7.14%) | 24,655,959 |
31 May 2017 | USD | 0.0025 | 0.0032 | 0.0025 | 0.0028 | 0.0028 | -0 (-6.67%) | 1,091,483 |
30 May 2017 | USD | 0.0031 | 0.0033 | 0.003 | 0.003 | 0.003 | 0.0 (0.0%) | 151,100 |
29 May 2017 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.0028 | 0.0033 | 0.0028 | 0.003 | 0.003 | 0.0 (0.0%) | 1,205,689 |
25 May 2017 | USD | 0.0034 | 0.0034 | 0.0028 | 0.003 | 0.003 | -0 (-6.25%) | 125,000 |
24 May 2017 | USD | 0.0028 | 0.0032 | 0.0028 | 0.0032 | 0.0032 | +0 (+14.29%) | 81,000 |
23 May 2017 | USD | 0.003 | 0.003 | 0.0028 | 0.0028 | 0.0028 | -0 (-6.67%) | 741,510 |
22 May 2017 | USD | 0.0034 | 0.0034 | 0.003 | 0.003 | 0.003 | -0 (-11.76%) | 4,986,498 |
19 May 2017 | USD | 0.0032 | 0.0034 | 0.0029 | 0.0034 | 0.0034 | +0 (+13.33%) | 2,310,000 |
18 May 2017 | USD | 0.0032 | 0.0032 | 0.003 | 0.003 | 0.003 | -0 (-6.25%) | 310,000 |
17 May 2017 | USD | 0.0032 | 0.0033 | 0.0032 | 0.0032 | 0.0032 | -0 (-5.88%) | 225,300 |
16 May 2017 | USD | 0.0032 | 0.0035 | 0.0027 | 0.0034 | 0.0034 | +0 (+9.68%) | 2,388,876 |
15 May 2017 | USD | 0.0035 | 0.0036 | 0.0031 | 0.0031 | 0.0031 | +0 (+3.33%) | 3,262,713 |
12 May 2017 | USD | 0.0037 | 0.0037 | 0.003 | 0.003 | 0.003 | -0 (-6.25%) | 1,269,175 |
11 May 2017 | USD | 0.0031 | 0.0035 | 0.0028 | 0.0032 | 0.0032 | +0 (+6.67%) | 638,130 |
10 May 2017 | USD | 0.0033 | 0.0033 | 0.0022 | 0.003 | 0.003 | -0.001 (-23.08%) | 5,185,951 |
9 May 2017 | USD | 0.004 | 0.0042 | 0.003 | 0.0039 | 0.0039 | -0 (-9.30%) | 1,330,820 |
8 May 2017 | USD | 0.004 | 0.0046 | 0.0036 | 0.0043 | 0.0043 | +0 (+7.50%) | 189,000 |
5 May 2017 | USD | 0.0042 | 0.0042 | 0.0036 | 0.004 | 0.004 | -0 (-2.44%) | 1,220,398 |
4 May 2017 | USD | 0.004 | 0.0044 | 0.0036 | 0.0041 | 0.0041 | +0 (+2.50%) | 682,322 |
3 May 2017 | USD | 0.0048 | 0.0048 | 0.004 | 0.004 | 0.004 | -0.001 (-14.89%) | 3,157,497 |
2 May 2017 | USD | 0.0045 | 0.0047 | 0.004 | 0.0047 | 0.0047 | -0 (-4.08%) | 845,297 |