Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2016 | USD | 0.0019 | 0.0019 | 0.0016 | 0.0016 | 0.0016 | -0 (-15.79%) | 925,000 |
16 Aug 2016 | USD | 0.0016 | 0.0019 | 0.0016 | 0.0019 | 0.0019 | +0 (+26.67%) | 261,174 |
15 Aug 2016 | USD | 0.0016 | 0.0018 | 0.0014 | 0.0015 | 0.0015 | +0 (+7.14%) | 1,929,999 |
12 Aug 2016 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0 (0.0%) | 100,000 |
11 Aug 2016 | USD | 0.0013 | 0.0016 | 0.0013 | 0.0014 | 0.0014 | +0 (+7.69%) | 877,395 |
10 Aug 2016 | USD | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0 (0.0%) | 0 |
9 Aug 2016 | USD | 0.0013 | 0.0015 | 0.0013 | 0.0013 | 0.0013 | -0 (-7.14%) | 1,249,036 |
8 Aug 2016 | USD | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | -0 (-6.67%) | 827,000 |
5 Aug 2016 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | -0 (-16.67%) | 325,000 |
4 Aug 2016 | USD | 0.0016 | 0.0018 | 0.0016 | 0.0018 | 0.0018 | +0 (+5.88%) | 15,000 |
3 Aug 2016 | USD | 0.0016 | 0.0017 | 0.0015 | 0.0017 | 0.0017 | +0 (+21.43%) | 809,658 |
2 Aug 2016 | USD | 0.0014 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | -0 (-22.22%) | 1,060,203 |
1 Aug 2016 | USD | 0.0015 | 0.0018 | 0.0015 | 0.0018 | 0.0018 | +0 (+12.50%) | 1,507,126 |
29 Jul 2016 | USD | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 0.0016 | -0 (-15.79%) | 1,361,160 |
28 Jul 2016 | USD | 0.0017 | 0.0019 | 0.0016 | 0.0019 | 0.0019 | +0 (+5.56%) | 1,812,264 |
27 Jul 2016 | USD | 0.0016 | 0.0018 | 0.0015 | 0.0018 | 0.0018 | +0 (+5.88%) | 4,550,000 |
26 Jul 2016 | USD | 0.0015 | 0.0017 | 0.0011 | 0.0017 | 0.0017 | +0 (+13.33%) | 895,000 |
25 Jul 2016 | USD | 0.0013 | 0.0015 | 0.0012 | 0.0015 | 0.0015 | 0.0 (0.0%) | 406,430 |
22 Jul 2016 | USD | 0.0012 | 0.0017 | 0.0012 | 0.0015 | 0.0015 | +0 (+25.00%) | 1,280,200 |
21 Jul 2016 | USD | 0.0011 | 0.0015 | 0.0011 | 0.0012 | 0.0012 | 0.0 (0.0%) | 191,908 |
20 Jul 2016 | USD | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | -0 (-14.29%) | 1,384,000 |
19 Jul 2016 | USD | 0.0014 | 0.0016 | 0.0013 | 0.0014 | 0.0014 | -0 (-6.67%) | 2,952,196 |
18 Jul 2016 | USD | 0.0023 | 0.0023 | 0.0013 | 0.0015 | 0.0015 | -0.001 (-34.78%) | 4,193,261 |
15 Jul 2016 | USD | 0.0024 | 0.0024 | 0.0018 | 0.0023 | 0.0023 | 0.0 (0.0%) | 3,432,300 |
14 Jul 2016 | USD | 0.0022 | 0.0023 | 0.0018 | 0.0023 | 0.0023 | 0.0 (0.0%) | 2,620,051 |
13 Jul 2016 | USD | 0.0016 | 0.0025 | 0.0016 | 0.0023 | 0.0023 | +0.001 (+53.33%) | 9,042,404 |
12 Jul 2016 | USD | 0.0015 | 0.0017 | 0.0013 | 0.0015 | 0.0015 | +0 (+15.38%) | 2,850,796 |
11 Jul 2016 | USD | 0.0013 | 0.0016 | 0.0013 | 0.0013 | 0.0013 | +0 (+8.33%) | 3,053,631 |
8 Jul 2016 | USD | 0.0012 | 0.0018 | 0.0011 | 0.0012 | 0.0012 | 0.0 (0.0%) | 8,576,785 |
7 Jul 2016 | USD | 0.0014 | 0.0014 | 0.0011 | 0.0012 | 0.0012 | 0.0 (0.0%) | 5,639,001 |