Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2016 | USD | 0.0047 | 0.0053 | 0.0043 | 0.005 | 0.005 | +0 (+2.04%) | 3,059,930 |
15 Jul 2016 | USD | 0.0046 | 0.005 | 0.0043 | 0.0049 | 0.0049 | 0.0 (0.0%) | 5,035,190 |
14 Jul 2016 | USD | 0.0051 | 0.0051 | 0.0044 | 0.0049 | 0.0049 | -0 (-3.92%) | 1,760,297 |
13 Jul 2016 | USD | 0.0046 | 0.0053 | 0.0044 | 0.0051 | 0.0051 | +0.001 (+10.87%) | 1,516,105 |
12 Jul 2016 | USD | 0.0046 | 0.0049 | 0.0043 | 0.0046 | 0.0046 | 0.0 (0.0%) | 280,000 |
11 Jul 2016 | USD | 0.0051 | 0.0051 | 0.0042 | 0.0046 | 0.0046 | -0 (-2.13%) | 543,939 |
8 Jul 2016 | USD | 0.0046 | 0.0047 | 0.0043 | 0.0047 | 0.0047 | -0 (-2.08%) | 205,000 |
7 Jul 2016 | USD | 0.0048 | 0.0048 | 0.0043 | 0.0048 | 0.0048 | +0 (+6.67%) | 1,713,788 |
6 Jul 2016 | USD | 0.005 | 0.005 | 0.0045 | 0.0045 | 0.0045 | -0 (-8.16%) | 1,999,154 |
5 Jul 2016 | USD | 0.0052 | 0.0052 | 0.0044 | 0.0049 | 0.0049 | +0 (+8.89%) | 2,613,846 |
4 Jul 2016 | USD | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 0.0049 | 0.0054 | 0.0045 | 0.0045 | 0.0045 | -0.001 (-16.67%) | 2,534,157 |
30 Jun 2016 | USD | 0.0052 | 0.0054 | 0.0045 | 0.0054 | 0.0054 | +0 (+3.85%) | 5,380,187 |
29 Jun 2016 | USD | 0.0052 | 0.0055 | 0.0043 | 0.0052 | 0.0052 | -0 (-1.89%) | 6,261,018 |
28 Jun 2016 | USD | 0.0052 | 0.006 | 0.0047 | 0.0053 | 0.0053 | +0 (+1.92%) | 9,256,979 |
27 Jun 2016 | USD | 0.0047 | 0.0053 | 0.0045 | 0.0052 | 0.0052 | -0 (-1.89%) | 2,296,345 |
24 Jun 2016 | USD | 0.0045 | 0.0053 | 0.0044 | 0.0053 | 0.0053 | +0 (+8.16%) | 2,873,599 |
23 Jun 2016 | USD | 0.0048 | 0.0049 | 0.0048 | 0.0049 | 0.0049 | +0 (+4.26%) | 117,000 |
22 Jun 2016 | USD | 0.0045 | 0.0047 | 0.0041 | 0.0047 | 0.0047 | +0 (+6.82%) | 385,290 |
21 Jun 2016 | USD | 0.0045 | 0.005 | 0.0041 | 0.0044 | 0.0044 | -0 (-2.22%) | 1,722,381 |
20 Jun 2016 | USD | 0.0049 | 0.0053 | 0.0043 | 0.0045 | 0.0045 | -0 (-8.16%) | 4,424,621 |
17 Jun 2016 | USD | 0.005 | 0.0054 | 0.0046 | 0.0049 | 0.0049 | -0 (-2%) | 356,000 |
16 Jun 2016 | USD | 0.0051 | 0.0056 | 0.0045 | 0.005 | 0.005 | -0 (-3.85%) | 1,183,239 |
15 Jun 2016 | USD | 0.005 | 0.006 | 0.005 | 0.0052 | 0.0052 | -0 (-7.14%) | 758,237 |
14 Jun 2016 | USD | 0.0056 | 0.0057 | 0.0037 | 0.0056 | 0.0056 | 0.0 (0.0%) | 3,459,163 |
13 Jun 2016 | USD | 0.0041 | 0.0058 | 0.0041 | 0.0056 | 0.0056 | +0.001 (+33.33%) | 4,537,764 |
10 Jun 2016 | USD | 0.0042 | 0.0042 | 0.0041 | 0.0042 | 0.0042 | 0.0 (0.0%) | 757,250 |
9 Jun 2016 | USD | 0.0041 | 0.0044 | 0.0039 | 0.0042 | 0.0042 | -0.001 (-10.64%) | 595,934 |
8 Jun 2016 | USD | 0.0047 | 0.0047 | 0.0039 | 0.0047 | 0.0047 | +0 (+6.82%) | 1,600,911 |
7 Jun 2016 | USD | 0.0044 | 0.0044 | 0.0039 | 0.0044 | 0.0044 | 0.0 (0.0%) | 1,275,043 |