Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2017 | USD | 0.0024 | 0.0025 | 0.0021 | 0.0022 | 0.0022 | -0 (-8.33%) | 2,066,880 |
10 May 2017 | USD | 0.0021 | 0.0026 | 0.0021 | 0.0024 | 0.0024 | +0 (+9.09%) | 2,676,420 |
9 May 2017 | USD | 0.0024 | 0.0025 | 0.002 | 0.0022 | 0.0022 | -0 (-8.33%) | 3,556,110 |
8 May 2017 | USD | 0.0026 | 0.0027 | 0.0023 | 0.0024 | 0.0024 | -0 (-4.00%) | 4,940,360 |
7 May 2017 | USD | 0.0026 | 0.0028 | 0.0022 | 0.0025 | 0.0025 | -0 (-3.85%) | 6,525,370 |
6 May 2017 | USD | 0.0021 | 0.0026 | 0.002 | 0.0026 | 0.0026 | +0.001 (+23.81%) | 7,121,880 |
5 May 2017 | USD | 0.0015 | 0.0021 | 0.0015 | 0.0021 | 0.0021 | +0.001 (+40%) | 6,703,420 |
4 May 2017 | USD | 0.0012 | 0.0015 | 0.0012 | 0.0015 | 0.0015 | +0 (+25.00%) | 2,074,110 |
3 May 2017 | USD | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 0.0 (0.0%) | 883,880 |
2 May 2017 | USD | 0.0012 | 0.0013 | 0.001 | 0.0012 | 0.0012 | 0.0 (0.0%) | 1,487,720 |
1 May 2017 | USD | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 0.0 (0.0%) | 1,915,370 |
30 Apr 2017 | USD | 0.001 | 0.0013 | 0.001 | 0.0012 | 0.0012 | +0 (+20.00%) | 4,064,720 |
29 Apr 2017 | USD | 0.0009 | 0.001 | 0.0009 | 0.001 | 0.001 | +0 (+11.11%) | 675,803 |
28 Apr 2017 | USD | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 0.0 (0.0%) | 517,982 |
27 Apr 2017 | USD | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | +0 (+12.50%) | 426,860 |
26 Apr 2017 | USD | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | -0 (-11.11%) | 364,932 |
25 Apr 2017 | USD | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | +0 (+12.50%) | 706,869 |
24 Apr 2017 | USD | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 0.0 (0.0%) | 444,681 |
23 Apr 2017 | USD | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 0.0 (0.0%) | 233,284 |
22 Apr 2017 | USD | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0 (0.0%) | 194,027 |
21 Apr 2017 | USD | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 0.0 (0.0%) | 366,117 |
20 Apr 2017 | USD | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 0.0 (0.0%) | 615,063 |
19 Apr 2017 | USD | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | -0 (-11.11%) | 647,432 |
18 Apr 2017 | USD | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 0.0 (0.0%) | 623,452 |
17 Apr 2017 | USD | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 0.0 (0.0%) | 763,858 |
16 Apr 2017 | USD | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 0.0 (0.0%) | 290,129 |
15 Apr 2017 | USD | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | +0 (+12.50%) | 406,976 |
14 Apr 2017 | USD | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 0.0 (0.0%) | 793,089 |
13 Apr 2017 | USD | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 0.0 (0.0%) | 478,334 |
12 Apr 2017 | USD | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | -0 (-11.11%) | 1,726,060 |