Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2017 | USD | 0.003 | 0.0042 | 0.003 | 0.004 | 8 | +0.001 (+29.03%) | 3,862,182 |
1 Dec 2017 | USD | 0.0037 | 0.0038 | 0.0031 | 0.0031 | 6.2 | -0 (-11.43%) | 528,532 |
30 Nov 2017 | USD | 0.0032 | 0.0035 | 0.0031 | 0.0035 | 7 | -0 (-7.89%) | 425,000 |
29 Nov 2017 | USD | 0.0035 | 0.0038 | 0.003 | 0.0038 | 7.6 | +0 (+8.57%) | 523,546 |
28 Nov 2017 | USD | 0.003 | 0.004 | 0.0028 | 0.0035 | 7 | 0.0 (0.0%) | 1,002,805 |
27 Nov 2017 | USD | 0.0034 | 0.004 | 0.0033 | 0.0035 | 7 | +0.001 (+16.67%) | 1,925,894 |
24 Nov 2017 | USD | 0.0038 | 0.0038 | 0.0027 | 0.003 | 6 | -0.001 (-21.05%) | 3,025,778 |
23 Nov 2017 | USD | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 7.6 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 0.0032 | 0.0053 | 0.0032 | 0.0038 | 7.6 | +0.001 (+18.75%) | 18,488,915 |
21 Nov 2017 | USD | 0.002 | 0.0032 | 0.002 | 0.0032 | 6.4 | +0.001 (+33.33%) | 6,844,222 |
20 Nov 2017 | USD | 0.0024 | 0.0024 | 0.0021 | 0.0024 | 4.8 | -0 (-4.00%) | 1,001,734 |
17 Nov 2017 | USD | 0.0018 | 0.0028 | 0.0018 | 0.0025 | 5 | +0.001 (+38.89%) | 16,686,788 |
16 Nov 2017 | USD | 0.0017 | 0.0018 | 0.0017 | 0.0018 | 3.6 | +0 (+5.88%) | 2,500,000 |
15 Nov 2017 | USD | 0.0024 | 0.0027 | 0.0016 | 0.0017 | 3.4 | -0.001 (-29.17%) | 1,292,400 |
14 Nov 2017 | USD | 0.002 | 0.0024 | 0.002 | 0.0024 | 4.8 | +0 (+4.35%) | 180,000 |
13 Nov 2017 | USD | 0.0021 | 0.0028 | 0.0018 | 0.0023 | 4.6 | +0 (+9.52%) | 770,911 |
10 Nov 2017 | USD | 0.0018 | 0.0028 | 0.0017 | 0.0021 | 4.2 | +0 (+10.53%) | 1,184,220 |
9 Nov 2017 | USD | 0.0019 | 0.0019 | 0.0014 | 0.0019 | 3.8 | -0 (-9.52%) | 156,600 |
8 Nov 2017 | USD | 0.0019 | 0.0021 | 0.0015 | 0.0021 | 4.2 | 0.0 (0.0%) | 899,000 |
7 Nov 2017 | USD | 0.002 | 0.0021 | 0.0015 | 0.0021 | 4.2 | +0 (+5%) | 2,681,800 |
6 Nov 2017 | USD | 0.0025 | 0.0032 | 0.0018 | 0.002 | 4 | -0.001 (-20%) | 3,092,133 |
3 Nov 2017 | USD | 0.002 | 0.0025 | 0.0019 | 0.0025 | 5 | +0 (+13.64%) | 1,483,000 |
2 Nov 2017 | USD | 0.0018 | 0.0022 | 0.0018 | 0.0022 | 4.4 | +0.001 (+37.50%) | 130,300 |
1 Nov 2017 | USD | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 3.2 | -0 (-5.88%) | 250,000 |
31 Oct 2017 | USD | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 3.4 | 0.0 (0.0%) | 0 |
30 Oct 2017 | USD | 0.0018 | 0.0019 | 0.0014 | 0.0017 | 3.4 | -0 (-19.05%) | 1,813,198 |
27 Oct 2017 | USD | 0.002 | 0.0021 | 0.0019 | 0.0021 | 4.2 | +0 (+23.53%) | 110,000 |
26 Oct 2017 | USD | 0.0019 | 0.002 | 0.0017 | 0.0017 | 3.4 | -0.001 (-26.09%) | 458,860 |
25 Oct 2017 | USD | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 4.6 | 0.0 (0.0%) | 0 |
24 Oct 2017 | USD | 0.002 | 0.0023 | 0.002 | 0.0023 | 4.6 | +0.001 (+27.78%) | 78,898 |