Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2016 | USD | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 1.7 | +0 (+30.77%) | 5,000 |
29 Aug 2016 | USD | 0.0016 | 0.0016 | 0.0012 | 0.0013 | 1.3 | -0.001 (-35.00%) | 483,800 |
26 Aug 2016 | USD | 0.0016 | 0.002 | 0.0016 | 0.002 | 2 | -0 (-4.76%) | 281,524 |
25 Aug 2016 | USD | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 2.1 | 0.0 (0.0%) | 0 |
24 Aug 2016 | USD | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 2.1 | 0.0 (0.0%) | 0 |
23 Aug 2016 | USD | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 2.1 | 0.0 (0.0%) | 0 |
22 Aug 2016 | USD | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 2.1 | +0.001 (+31.25%) | 95,238 |
19 Aug 2016 | USD | 0.0023 | 0.0023 | 0.0016 | 0.0016 | 1.6 | -0.001 (-36%) | 839,230 |
18 Aug 2016 | USD | 0.0026 | 0.0026 | 0.0024 | 0.0025 | 2.5 | -0 (-3.85%) | 2,586,274 |
17 Aug 2016 | USD | 0.0033 | 0.0033 | 0.0025 | 0.0026 | 2.6 | -0.001 (-18.75%) | 238,500 |
16 Aug 2016 | USD | 0.0029 | 0.0032 | 0.0029 | 0.0032 | 3.2 | +0 (+10.34%) | 223,078 |
15 Aug 2016 | USD | 0.003 | 0.003 | 0.0029 | 0.0029 | 2.9 | -0 (-3.33%) | 355,742 |
12 Aug 2016 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 3 | 0.0 (0.0%) | 0 |
11 Aug 2016 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 3 | 0.0 (0.0%) | 0 |
10 Aug 2016 | USD | 0.0028 | 0.0033 | 0.0028 | 0.003 | 3 | +0 (+7.14%) | 360,000 |
9 Aug 2016 | USD | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 2.8 | -0 (-6.67%) | 551,900 |
8 Aug 2016 | USD | 0.003 | 0.003 | 0.0028 | 0.003 | 3 | 0.0 (0.0%) | 887,000 |
5 Aug 2016 | USD | 0.0028 | 0.003 | 0.0028 | 0.003 | 3 | +0 (+7.14%) | 349,519 |
4 Aug 2016 | USD | 0.0029 | 0.0031 | 0.0028 | 0.0028 | 2.8 | 0.0 (0.0%) | 330,000 |
3 Aug 2016 | USD | 0.003 | 0.0035 | 0.0025 | 0.0028 | 2.8 | -0.001 (-17.65%) | 3,107,000 |
2 Aug 2016 | USD | 0.003 | 0.0038 | 0.0021 | 0.0034 | 3.4 | -0.001 (-12.82%) | 2,030,866 |
1 Aug 2016 | USD | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 3.9 | 0.0 (0.0%) | 1,000 |
29 Jul 2016 | USD | 0.0035 | 0.0039 | 0.003 | 0.0039 | 3.9 | +0.001 (+14.71%) | 409,800 |
28 Jul 2016 | USD | 0.0036 | 0.0039 | 0.002 | 0.0034 | 3.4 | +0 (+3.03%) | 1,058,000 |
27 Jul 2016 | USD | 0.0037 | 0.004 | 0.0025 | 0.0033 | 3.3 | -0.001 (-15.38%) | 2,253,911 |
26 Jul 2016 | USD | 0.0036 | 0.0039 | 0.0036 | 0.0039 | 3.9 | +0 (+8.33%) | 400,000 |
25 Jul 2016 | USD | 0.0029 | 0.0036 | 0.0029 | 0.0036 | 3.6 | +0.001 (+20%) | 1,395,472 |
22 Jul 2016 | USD | 0.0029 | 0.003 | 0.0018 | 0.003 | 3 | 0.0 (0.0%) | 665,000 |
21 Jul 2016 | USD | 0.0023 | 0.003 | 0.0023 | 0.003 | 3 | 0.0 (0.0%) | 600,720 |
20 Jul 2016 | USD | 0.0022 | 0.003 | 0.0022 | 0.003 | 3 | 0.0 (0.0%) | 503,570 |