Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 0.007 | +0.001 (+14.75%) | 41,967 |
31 Aug 2017 | USD | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | -0.001 (-12.86%) | 44,000 |
30 Aug 2017 | USD | 0.006 | 0.007 | 0.006 | 0.007 | 0.007 | 0.0 (0.0%) | 114,300 |
29 Aug 2017 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 0.007 | 0.0 (0.0%) | 0 |
28 Aug 2017 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 0.007 | 0.0 (0.0%) | 0 |
25 Aug 2017 | USD | 0.0087 | 0.0087 | 0.007 | 0.007 | 0.007 | 0.0 (0.0%) | 603,428 |
24 Aug 2017 | USD | 0.009 | 0.009 | 0.007 | 0.007 | 0.007 | -0.003 (-30%) | 116,692 |
23 Aug 2017 | USD | 0.009 | 0.01 | 0.009 | 0.01 | 0.01 | +0.002 (+25%) | 134,159 |
22 Aug 2017 | USD | 0.007 | 0.008 | 0.007 | 0.008 | 0.008 | -0.001 (-11.11%) | 70,000 |
21 Aug 2017 | USD | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 0.0 (0.0%) | 301,657 |
18 Aug 2017 | USD | 0.009 | 0.0109 | 0.009 | 0.009 | 0.009 | 0.0 (0.0%) | 218,111 |
17 Aug 2017 | USD | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 0.0 (0.0%) | 1,200 |
16 Aug 2017 | USD | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 0.0 (0.0%) | 0 |
15 Aug 2017 | USD | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 0.0 (0.0%) | 0 |
14 Aug 2017 | USD | 0.0091 | 0.0115 | 0.009 | 0.009 | 0.009 | -0.001 (-10.00%) | 267,912 |
11 Aug 2017 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 0.0091 | 0.01 | 0.0091 | 0.01 | 0.01 | +0.001 (+9.89%) | 33,500 |
9 Aug 2017 | USD | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | -0.001 (-9%) | 11,000 |
8 Aug 2017 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.001 (+9.89%) | 3,000 |
7 Aug 2017 | USD | 0.0091 | 0.0091 | 0.009 | 0.0091 | 0.0091 | -0.003 (-24.17%) | 66,589 |
4 Aug 2017 | USD | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0.0 (0.0%) | 80,000 |
3 Aug 2017 | USD | 0.0081 | 0.012 | 0.0021 | 0.012 | 0.012 | +0.002 (+21.21%) | 52,950 |
2 Aug 2017 | USD | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0 (0.0%) | 0 |
1 Aug 2017 | USD | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0 (0.0%) | 0 |
31 Jul 2017 | USD | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | +0.001 (+10.00%) | 5,000 |
28 Jul 2017 | USD | 0.01 | 0.01 | 0.008 | 0.009 | 0.009 | -0.001 (-10.00%) | 184,381 |
27 Jul 2017 | USD | 0.012 | 0.012 | 0.01 | 0.01 | 0.01 | -0.002 (-16.67%) | 444,745 |
26 Jul 2017 | USD | 0.012 | 0.0121 | 0.012 | 0.012 | 0.012 | -0.004 (-22.58%) | 101,893 |
25 Jul 2017 | USD | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0 (0.0%) | 0 |
24 Jul 2017 | USD | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | +0.001 (+3.33%) | 500 |