Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2016 | USD | 0.0041 | 0.0041 | 0.0037 | 0.0037 | 0.0037 | -0 (-9.76%) | 252,103 |
26 Dec 2016 | USD | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 0.004 | 0.0049 | 0.004 | 0.0041 | 0.0041 | +0 (+2.50%) | 1,053,386 |
22 Dec 2016 | USD | 0.0039 | 0.0044 | 0.0039 | 0.004 | 0.004 | +0 (+2.56%) | 891,000 |
21 Dec 2016 | USD | 0.004 | 0.004 | 0.0039 | 0.0039 | 0.0039 | 0.0 (0.0%) | 344,200 |
20 Dec 2016 | USD | 0.0039 | 0.004 | 0.0039 | 0.0039 | 0.0039 | -0 (-2.50%) | 1,036,000 |
19 Dec 2016 | USD | 0.0042 | 0.0043 | 0.004 | 0.004 | 0.004 | -0 (-9.09%) | 369,135 |
16 Dec 2016 | USD | 0.005 | 0.005 | 0.0042 | 0.0044 | 0.0044 | -0 (-2.22%) | 530,300 |
15 Dec 2016 | USD | 0.0045 | 0.005 | 0.0039 | 0.0045 | 0.0045 | -0 (-2.17%) | 828,735 |
14 Dec 2016 | USD | 0.005 | 0.0054 | 0.0045 | 0.0046 | 0.0046 | +0.001 (+17.95%) | 1,917,432 |
13 Dec 2016 | USD | 0.0043 | 0.0045 | 0.0038 | 0.0039 | 0.0039 | -0 (-4.88%) | 985,400 |
12 Dec 2016 | USD | 0.0048 | 0.0048 | 0.0031 | 0.0041 | 0.0041 | -0.001 (-14.58%) | 2,432,514 |
9 Dec 2016 | USD | 0.0056 | 0.0056 | 0.0048 | 0.0048 | 0.0048 | -0 (-5.88%) | 545,000 |
8 Dec 2016 | USD | 0.005 | 0.0051 | 0.005 | 0.0051 | 0.0051 | +0 (+8.51%) | 1,236,484 |
7 Dec 2016 | USD | 0.0051 | 0.0055 | 0.004 | 0.0047 | 0.0047 | -0 (-7.84%) | 2,491,212 |
6 Dec 2016 | USD | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0 (0.0%) | 200,000 |
5 Dec 2016 | USD | 0.005 | 0.0062 | 0.005 | 0.0051 | 0.0051 | +0.001 (+10.87%) | 2,659,859 |
2 Dec 2016 | USD | 0.0048 | 0.0048 | 0.0046 | 0.0046 | 0.0046 | -0.001 (-13.21%) | 1,385,000 |
1 Dec 2016 | USD | 0.0067 | 0.0067 | 0.0053 | 0.0053 | 0.0053 | -0.001 (-11.67%) | 1,345,174 |
30 Nov 2016 | USD | 0.0075 | 0.008 | 0.006 | 0.006 | 0.006 | -0.001 (-14.29%) | 1,165,166 |
29 Nov 2016 | USD | 0.007 | 0.0078 | 0.006 | 0.007 | 0.007 | 0.0 (0.0%) | 4,563,236 |
28 Nov 2016 | USD | 0.009 | 0.0092 | 0.0068 | 0.007 | 0.007 | -0.002 (-22.22%) | 2,926,105 |
25 Nov 2016 | USD | 0.0115 | 0.012 | 0.0085 | 0.009 | 0.009 | -0.002 (-18.18%) | 1,844,500 |
24 Nov 2016 | USD | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 0.0076 | 0.0125 | 0.0068 | 0.011 | 0.011 | +0.004 (+57.14%) | 12,496,666 |
22 Nov 2016 | USD | 0.0033 | 0.007 | 0.0033 | 0.007 | 0.007 | +0.004 (+125.81%) | 3,049,096 |
21 Nov 2016 | USD | 0.0033 | 0.0033 | 0.0031 | 0.0031 | 0.0031 | 0.0 (0.0%) | 57,547 |
18 Nov 2016 | USD | 0.0037 | 0.0037 | 0.0031 | 0.0031 | 0.0031 | +0 (+3.33%) | 438,096 |
17 Nov 2016 | USD | 0.0029 | 0.0035 | 0.0029 | 0.003 | 0.003 | +0 (+15.38%) | 712,840 |
16 Nov 2016 | USD | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0 (0.0%) | 0 |