Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2017 | USD | 0.0025 | 0.0025 | 0.0016 | 0.0018 | 3.6 | -0.001 (-33.33%) | 2,095,791 |
20 Oct 2017 | USD | 0.0029 | 0.0029 | 0.0027 | 0.0027 | 5.4 | +0.001 (+42.11%) | 36,000 |
19 Oct 2017 | USD | 0.002 | 0.0032 | 0.0019 | 0.0019 | 3.8 | -0 (-9.52%) | 1,089,000 |
18 Oct 2017 | USD | 0.0034 | 0.0034 | 0.002 | 0.0021 | 4.2 | -0.001 (-38.24%) | 1,717,217 |
17 Oct 2017 | USD | 0.0019 | 0.0034 | 0.0019 | 0.0034 | 6.8 | +0.002 (+88.89%) | 1,143,875 |
16 Oct 2017 | USD | 0.0019 | 0.0019 | 0.0018 | 0.0018 | 3.6 | -0.001 (-21.74%) | 1,112,370 |
13 Oct 2017 | USD | 0.0025 | 0.0031 | 0.0017 | 0.0023 | 4.6 | -0 (-8%) | 4,171,310 |
12 Oct 2017 | USD | 0.0032 | 0.0036 | 0.0025 | 0.0025 | 5 | -0.001 (-32.43%) | 750,000 |
11 Oct 2017 | USD | 0.0024 | 0.0039 | 0.0024 | 0.0037 | 7.4 | +0.001 (+54.17%) | 35,000 |
10 Oct 2017 | USD | 0.0039 | 0.0042 | 0.002 | 0.0024 | 4.8 | -0.002 (-44.19%) | 2,136,111 |
9 Oct 2017 | USD | 0.0025 | 0.0043 | 0.0024 | 0.0043 | 8.6 | +0 (+7.50%) | 295,154 |
6 Oct 2017 | USD | 0.0021 | 0.004 | 0.0021 | 0.004 | 8 | +0.002 (+60%) | 202,000 |
5 Oct 2017 | USD | 0.0027 | 0.0027 | 0.0021 | 0.0025 | 5 | 0.0 (0.0%) | 1,433,431 |
4 Oct 2017 | USD | 0.0025 | 0.0034 | 0.0025 | 0.0025 | 5 | -0.001 (-35.90%) | 957,000 |
3 Oct 2017 | USD | 0.0038 | 0.004 | 0.0029 | 0.0039 | 7.8 | +0 (+8.33%) | 260,002 |
2 Oct 2017 | USD | 0.0035 | 0.004 | 0.0024 | 0.0036 | 7.2 | +0 (+2.86%) | 997,000 |
29 Sep 2017 | USD | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 7 | +0.001 (+16.67%) | 175,004 |
28 Sep 2017 | USD | 0.0035 | 0.0044 | 0.0025 | 0.003 | 6 | -0.001 (-31.82%) | 1,711,428 |
27 Sep 2017 | USD | 0.0026 | 0.0044 | 0.0026 | 0.0044 | 8.8 | +0.002 (+120.00%) | 51,000 |
26 Sep 2017 | USD | 0.0028 | 0.0044 | 0.002 | 0.002 | 4 | -0.001 (-33.33%) | 2,651,541 |
25 Sep 2017 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 6 | -0.002 (-33.33%) | 390,000 |
22 Sep 2017 | USD | 0.004 | 0.0048 | 0.004 | 0.0045 | 9 | -0 (-8.16%) | 558,134 |
21 Sep 2017 | USD | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 9.8 | 0.0 (0.0%) | 0 |
20 Sep 2017 | USD | 0.0041 | 0.005 | 0.0026 | 0.0049 | 9.8 | 0.0 (0.0%) | 4,058,629 |
19 Sep 2017 | USD | 0.0046 | 0.0049 | 0.003 | 0.0049 | 9.8 | -0 (-2%) | 5,384,211 |
18 Sep 2017 | USD | 0.0033 | 0.005 | 0.003 | 0.005 | 10 | +0.002 (+51.52%) | 969,700 |
15 Sep 2017 | USD | 0.004 | 0.005 | 0.0032 | 0.0033 | 6.6 | -0.002 (-34.00%) | 672,000 |
14 Sep 2017 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 10 | 0.0 (0.0%) | 0 |
13 Sep 2017 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 10 | -0 (-3.85%) | 100,000 |
12 Sep 2017 | USD | 0.0044 | 0.0053 | 0.0044 | 0.0052 | 10.4 | +0 (+4%) | 664,000 |