Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | USD | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 0.0 (0.0%) | 8,776,734 |
7 Jun 2017 | USD | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | +0 (+14.29%) | 9,376,099 |
6 Jun 2017 | USD | 0.0007 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | -0 (-22.22%) | 8,950,000 |
5 Jun 2017 | USD | 0.001 | 0.001 | 0.0007 | 0.0009 | 0.0009 | -0 (-10%) | 14,094,500 |
2 Jun 2017 | USD | 0.001 | 0.0011 | 0.0009 | 0.001 | 0.001 | 0.0 (0.0%) | 4,964,219 |
1 Jun 2017 | USD | 0.0011 | 0.0011 | 0.0008 | 0.001 | 0.001 | -0 (-9.09%) | 15,622,750 |
31 May 2017 | USD | 0.0008 | 0.0011 | 0.0008 | 0.0011 | 0.0011 | +0 (+10%) | 9,644,515 |
30 May 2017 | USD | 0.0011 | 0.0014 | 0.0009 | 0.001 | 0.001 | 0.0 (0.0%) | 32,163,539 |
29 May 2017 | USD | 0.001 | 0.001 | 0.001 | 0.001 | 0.001 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 0.0007 | 0.0013 | 0.0007 | 0.001 | 0.001 | +0 (+42.86%) | 138,274,000 |
25 May 2017 | USD | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 0.0 (0.0%) | 31,041,570 |
24 May 2017 | USD | 0.0007 | 0.0009 | 0.0005 | 0.0007 | 0.0007 | +0 (+16.67%) | 84,367,789 |
23 May 2017 | USD | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | -0 (-14.29%) | 9,491,000 |
22 May 2017 | USD | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 0.0 (0.0%) | 6,905,162 |
19 May 2017 | USD | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | -0 (-12.50%) | 6,625,003 |
18 May 2017 | USD | 0.0006 | 0.0008 | 0.0005 | 0.0008 | 0.0008 | +0 (+33.33%) | 31,793,330 |
17 May 2017 | USD | 0.0007 | 0.0008 | 0.0005 | 0.0006 | 0.0006 | -0 (-25.00%) | 42,366,801 |
16 May 2017 | USD | 0.0009 | 0.001 | 0.0007 | 0.0008 | 0.0008 | -0 (-11.11%) | 38,964,367 |
15 May 2017 | USD | 0.0008 | 0.0011 | 0.0007 | 0.0009 | 0.0009 | +0 (+12.50%) | 29,000,000 |
12 May 2017 | USD | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 0.0 (0.0%) | 6,068,369 |
11 May 2017 | USD | 0.001 | 0.001 | 0.0007 | 0.0008 | 0.0008 | -0 (-11.11%) | 22,931,520 |
10 May 2017 | USD | 0.0009 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | +0 (+12.50%) | 59,812,809 |
9 May 2017 | USD | 0.0008 | 0.001 | 0.0007 | 0.0008 | 0.0008 | +0 (+14.29%) | 42,684,141 |
8 May 2017 | USD | 0.0005 | 0.0008 | 0.0005 | 0.0007 | 0.0007 | 0.0 (0.0%) | 12,655,500 |
5 May 2017 | USD | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | +0 (+40%) | 8,478,892 |
4 May 2017 | USD | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 0.0 (0.0%) | 1,310,099 |
3 May 2017 | USD | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0 (0.0%) | 9,310,000 |
2 May 2017 | USD | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 0.0 (0.0%) | 3,548,500 |
1 May 2017 | USD | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | +0 (+25%) | 3,433,000 |
28 Apr 2017 | USD | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | -0 (-20%) | 10,768,960 |