Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2017 | USD | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.69 | -0.003 (-31%) | 4,014 |
21 Apr 2017 | USD | 0.0085 | 0.0107 | 0.0085 | 0.01 | 1 | +0.002 (+20.48%) | 487,400 |
20 Apr 2017 | USD | 0.0073 | 0.0083 | 0.0073 | 0.0083 | 0.83 | +0 (+3.75%) | 1,200 |
19 Apr 2017 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.8 | -0.001 (-5.88%) | 7,500 |
18 Apr 2017 | USD | 0.0063 | 0.0091 | 0.0063 | 0.0085 | 0.85 | +0.005 (+174.19%) | 261,357 |
17 Apr 2017 | USD | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.31 | 0.0 (0.0%) | 0 |
14 Apr 2017 | USD | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.31 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.31 | 0.0 (0.0%) | 0 |
12 Apr 2017 | USD | 0.0051 | 0.006 | 0.0031 | 0.0031 | 0.31 | -0.006 (-65.56%) | 53,325 |
11 Apr 2017 | USD | 0.009 | 0.009 | 0.009 | 0.009 | 0.9 | 0.0 (0.0%) | 400,000 |
10 Apr 2017 | USD | 0.006 | 0.009 | 0.0051 | 0.009 | 0.9 | +0.001 (+12.50%) | 116,345 |
7 Apr 2017 | USD | 0.006 | 0.008 | 0.006 | 0.008 | 0.8 | 0.0 (0.0%) | 1,197 |
6 Apr 2017 | USD | 0.01 | 0.01 | 0.008 | 0.008 | 0.8 | -0 (-2.44%) | 21,500 |
5 Apr 2017 | USD | 0.009 | 0.01 | 0.008 | 0.0082 | 0.82 | +0 (+2.50%) | 22,216 |
4 Apr 2017 | USD | 0.009 | 0.009 | 0.008 | 0.008 | 0.8 | -0.002 (-20%) | 500 |
3 Apr 2017 | USD | 0.01 | 0.012 | 0.0095 | 0.01 | 1 | -0.002 (-16.67%) | 102,100 |
31 Mar 2017 | USD | 0.0105 | 0.0142 | 0.01 | 0.012 | 1.2 | -0.003 (-18.92%) | 179,616 |
30 Mar 2017 | USD | 0.0149 | 0.0149 | 0.0148 | 0.0148 | 1.48 | -0 (-0.67%) | 140,000 |
29 Mar 2017 | USD | 0.0125 | 0.0149 | 0.01 | 0.0149 | 1.49 | +0.002 (+12.88%) | 58,130 |
28 Mar 2017 | USD | 0.0064 | 0.0175 | 0.0064 | 0.0132 | 1.32 | +0.007 (+120%) | 515,711 |
27 Mar 2017 | USD | 0.0042 | 0.006 | 0.0042 | 0.006 | 0.6 | -0 (-1.64%) | 1,730 |
24 Mar 2017 | USD | 0.0062 | 0.0062 | 0.0048 | 0.0061 | 0.61 | 0.0 (0.0%) | 420,400 |
23 Mar 2017 | USD | 0.0069 | 0.0069 | 0.0031 | 0.0061 | 0.61 | 0.0 (0.0%) | 1,900 |
22 Mar 2017 | USD | 0.0046 | 0.0069 | 0.0031 | 0.0061 | 0.61 | +0.001 (+24.49%) | 177,000 |
21 Mar 2017 | USD | 0.0039 | 0.0049 | 0.0031 | 0.0049 | 0.49 | +0.001 (+13.95%) | 28,517 |
20 Mar 2017 | USD | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 0.43 | 0.0 (0.0%) | 0 |
17 Mar 2017 | USD | 0.0031 | 0.0043 | 0.0031 | 0.0043 | 0.43 | +0 (+10.26%) | 3,100 |
16 Mar 2017 | USD | 0.0031 | 0.0043 | 0.0031 | 0.0039 | 0.39 | -0.001 (-15.22%) | 38,760 |
15 Mar 2017 | USD | 0.004 | 0.0046 | 0.004 | 0.0046 | 0.46 | 0.0 (0.0%) | 7,411 |
14 Mar 2017 | USD | 0.0038 | 0.0046 | 0.0031 | 0.0046 | 0.46 | +0 (+9.52%) | 165,540 |