Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | USD | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | -0 (-14.29%) | 14,433,540 |
11 Oct 2017 | USD | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 0.0 (0.0%) | 9,955,714 |
10 Oct 2017 | USD | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | -0 (-12.50%) | 4,983,040 |
9 Oct 2017 | USD | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | +0 (+14.29%) | 29,826,670 |
6 Oct 2017 | USD | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 0.0 (0.0%) | 19,727,490 |
5 Oct 2017 | USD | 0.0008 | 0.001 | 0.0007 | 0.0007 | 0.0007 | 0.0 (0.0%) | 73,239,477 |
4 Oct 2017 | USD | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | -0 (-12.50%) | 2,156,048 |
3 Oct 2017 | USD | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | -0 (-11.11%) | 15,928,100 |
2 Oct 2017 | USD | 0.0008 | 0.001 | 0.0008 | 0.0009 | 0.0009 | -0 (-10%) | 33,294,148 |
29 Sep 2017 | USD | 0.001 | 0.0011 | 0.0008 | 0.001 | 0.001 | 0.0 (0.0%) | 21,844,711 |
28 Sep 2017 | USD | 0.0008 | 0.0011 | 0.0008 | 0.001 | 0.001 | +0 (+25%) | 88,684,227 |
27 Sep 2017 | USD | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 0.0 (0.0%) | 79,746,641 |
26 Sep 2017 | USD | 0.001 | 0.0011 | 0.0006 | 0.0008 | 0.0008 | -0 (-20%) | 98,700,523 |
25 Sep 2017 | USD | 0.0009 | 0.001 | 0.0008 | 0.001 | 0.001 | +0 (+11.11%) | 107,193,102 |
22 Sep 2017 | USD | 0.0006 | 0.0011 | 0.0006 | 0.0009 | 0.0009 | +0 (+80%) | 235,385,109 |
21 Sep 2017 | USD | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 0.0 (0.0%) | 1,723,501 |
20 Sep 2017 | USD | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0 (0.0%) | 2,977,965 |
19 Sep 2017 | USD | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | -0 (-16.67%) | 190,000 |
18 Sep 2017 | USD | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | +0 (+20.00%) | 7,837,953 |
15 Sep 2017 | USD | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | -0 (-16.67%) | 18,066,600 |
14 Sep 2017 | USD | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 0.0 (0.0%) | 10,929,500 |
13 Sep 2017 | USD | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | +0 (+20.00%) | 780,000 |
12 Sep 2017 | USD | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 0.0 (0.0%) | 1,805,250 |
11 Sep 2017 | USD | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | -0 (-16.67%) | 1,360,000 |
8 Sep 2017 | USD | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 0.0 (0.0%) | 1,962,700 |
7 Sep 2017 | USD | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 0.0 (0.0%) | 639,000 |
6 Sep 2017 | USD | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | -0 (-14.29%) | 9,928,844 |
5 Sep 2017 | USD | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 0.0 (0.0%) | 7,135,540 |
4 Sep 2017 | USD | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 0.0 (0.0%) | 6,118,235 |