Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2016 | USD | 0.0005 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | -0 (-20%) | 22,000,000 |
27 Sep 2016 | USD | 0.0007 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | -0 (-28.57%) | 21,355,100 |
26 Sep 2016 | USD | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | -0 (-30%) | 2,146,000 |
23 Sep 2016 | USD | 0.0004 | 0.001 | 0.0003 | 0.001 | 0.001 | +0.001 (+233.33%) | 5,335,715 |
22 Sep 2016 | USD | 0.0006 | 0.0009 | 0.0003 | 0.0003 | 0.0003 | -0 (-50%) | 21,683,299 |
21 Sep 2016 | USD | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 0.0 (0.0%) | 14,960,866 |
20 Sep 2016 | USD | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | -0 (-25.00%) | 4,427,000 |
19 Sep 2016 | USD | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | -0 (-11.11%) | 2,125,000 |
16 Sep 2016 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | -0 (-18.18%) | 501,001 |
15 Sep 2016 | USD | 0.001 | 0.0011 | 0.001 | 0.0011 | 0.0011 | -0 (-8.33%) | 20,000 |
14 Sep 2016 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0 (0.0%) | 210,000 |
13 Sep 2016 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | +0 (+50.00%) | 120,000 |
12 Sep 2016 | USD | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | -0 (-11.11%) | 32,000 |
9 Sep 2016 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0 (0.0%) | 0 |
8 Sep 2016 | USD | 0.0013 | 0.0013 | 0.0009 | 0.0009 | 0.0009 | -0 (-30.77%) | 1,923,052 |
7 Sep 2016 | USD | 0.0008 | 0.0013 | 0.0007 | 0.0013 | 0.0013 | +0 (+18.18%) | 212,844 |
6 Sep 2016 | USD | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0 (0.0%) | 210,000 |
5 Sep 2016 | USD | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | -0 (-15.38%) | 128,600 |
1 Sep 2016 | USD | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | -0 (-7.14%) | 45,200 |
31 Aug 2016 | USD | 0.0013 | 0.0019 | 0.0013 | 0.0014 | 0.0014 | +0 (+27.27%) | 488,842 |
30 Aug 2016 | USD | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | -0 (-15.38%) | 3,638,774 |
29 Aug 2016 | USD | 0.0013 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | -0 (-13.33%) | 11,247,366 |
26 Aug 2016 | USD | 0.002 | 0.002 | 0.0015 | 0.0015 | 0.0015 | +0 (+15.38%) | 45,000 |
25 Aug 2016 | USD | 0.0013 | 0.0017 | 0.0013 | 0.0013 | 0.0013 | -0.001 (-35.00%) | 872,656 |
24 Aug 2016 | USD | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0.0 (0.0%) | 0 |
23 Aug 2016 | USD | 0.0019 | 0.002 | 0.0012 | 0.002 | 0.002 | +0 (+25%) | 1,651,625 |
22 Aug 2016 | USD | 0.0019 | 0.002 | 0.0016 | 0.0016 | 0.0016 | -0 (-20%) | 1,044,000 |
19 Aug 2016 | USD | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | -0 (-9.09%) | 100,000 |
18 Aug 2016 | USD | 0.0019 | 0.0022 | 0.0015 | 0.0022 | 0.0022 | +0.001 (+37.50%) | 1,691,836 |