Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | USD | 0.0007 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | -0 (-14.29%) | 7,105,000 |
24 Nov 2017 | USD | 0.0005 | 0.0008 | 0.0005 | 0.0007 | 0.0007 | +0 (+40%) | 50,068,129 |
23 Nov 2017 | USD | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.0007 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | -0 (-28.57%) | 26,771,760 |
21 Nov 2017 | USD | 0.0009 | 0.001 | 0.0007 | 0.0007 | 0.0007 | -0 (-22.22%) | 52,635,793 |
20 Nov 2017 | USD | 0.001 | 0.0014 | 0.0008 | 0.0009 | 0.0009 | 0.0 (0.0%) | 48,006,672 |
17 Nov 2017 | USD | 0.0011 | 0.0011 | 0.0008 | 0.0009 | 0.0009 | -0 (-10%) | 53,057,660 |
16 Nov 2017 | USD | 0.0007 | 0.001 | 0.0006 | 0.001 | 0.001 | +0 (+42.86%) | 71,505,000 |
15 Nov 2017 | USD | 0.0005 | 0.0008 | 0.0004 | 0.0007 | 0.0007 | +0 (+40%) | 35,735,031 |
14 Nov 2017 | USD | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | -0 (-16.67%) | 28,140,000 |
13 Nov 2017 | USD | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | +0 (+20.00%) | 7,235,306 |
10 Nov 2017 | USD | 0.0008 | 0.0008 | 0.0005 | 0.0005 | 0.0005 | -0 (-37.50%) | 28,765,000 |
9 Nov 2017 | USD | 0.001 | 0.001 | 0.0007 | 0.0008 | 0.0008 | -0 (-20%) | 40,414,672 |
8 Nov 2017 | USD | 0.0012 | 0.0013 | 0.001 | 0.001 | 0.001 | -0 (-9.09%) | 22,271,311 |
7 Nov 2017 | USD | 0.0008 | 0.0015 | 0.0006 | 0.0011 | 0.0011 | +0 (+37.50%) | 60,588,539 |
6 Nov 2017 | USD | 0.0004 | 0.0013 | 0.0004 | 0.0008 | 0.0008 | +0 (+100%) | 99,642,531 |
3 Nov 2017 | USD | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | -0 (-20%) | 3,549,998 |
2 Nov 2017 | USD | 0.0005 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 0.0 (0.0%) | 12,747,100 |
1 Nov 2017 | USD | 0.0003 | 0.0006 | 0.0003 | 0.0005 | 0.0005 | +0 (+66.67%) | 15,140,000 |
31 Oct 2017 | USD | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 0.0 (0.0%) | 9,050,000 |
30 Oct 2017 | USD | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0 (0.0%) | 0 |
27 Oct 2017 | USD | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0 (0.0%) | 5,231,613 |
26 Oct 2017 | USD | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0 (0.0%) | 0 |
25 Oct 2017 | USD | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0 (0.0%) | 0 |
24 Oct 2017 | USD | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | -0 (-25.00%) | 10,210,000 |
23 Oct 2017 | USD | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0 (0.0%) | 0 |
20 Oct 2017 | USD | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0 (0.0%) | 10,000 |
19 Oct 2017 | USD | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | +0 (+33.33%) | 9,910,318 |
18 Oct 2017 | USD | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0 (0.0%) | 0 |
17 Oct 2017 | USD | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | -0 (-25.00%) | 19,194,199 |