Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2017 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 10 | +0 (+2.04%) | 15,000 |
8 Sep 2017 | USD | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 9.8 | 0.0 (0.0%) | 0 |
7 Sep 2017 | USD | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 9.8 | -0 (-2%) | 15,000 |
6 Sep 2017 | USD | 0.005 | 0.005 | 0.0049 | 0.005 | 10 | +0.001 (+11.11%) | 510,000 |
5 Sep 2017 | USD | 0.0032 | 0.0045 | 0.0032 | 0.0045 | 9 | 0.0 (0.0%) | 25,800 |
4 Sep 2017 | USD | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 9 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 9 | 0.0 (0.0%) | 120,000 |
31 Aug 2017 | USD | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 9 | 0.0 (0.0%) | 800 |
30 Aug 2017 | USD | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 9 | 0.0 (0.0%) | 0 |
29 Aug 2017 | USD | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 9 | 0.0 (0.0%) | 0 |
28 Aug 2017 | USD | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 9 | 0.0 (0.0%) | 0 |
25 Aug 2017 | USD | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 9 | 0.0 (0.0%) | 0 |
24 Aug 2017 | USD | 0.0044 | 0.0045 | 0.0044 | 0.0045 | 9 | +0 (+4.65%) | 65,000 |
23 Aug 2017 | USD | 0.003 | 0.0043 | 0.003 | 0.0043 | 8.6 | +0.001 (+34.38%) | 575,000 |
22 Aug 2017 | USD | 0.0032 | 0.0045 | 0.003 | 0.0032 | 6.4 | -0.001 (-27.27%) | 1,594,000 |
21 Aug 2017 | USD | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 8.8 | 0.0 (0.0%) | 0 |
18 Aug 2017 | USD | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 8.8 | 0.0 (0.0%) | 0 |
17 Aug 2017 | USD | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 8.8 | -0.001 (-16.98%) | 20,000 |
16 Aug 2017 | USD | 0.004 | 0.0053 | 0.0037 | 0.0053 | 10.6 | +0.001 (+32.50%) | 1,500,000 |
15 Aug 2017 | USD | 0.003 | 0.004 | 0.0025 | 0.004 | 8 | -0 (-4.76%) | 100,000 |
14 Aug 2017 | USD | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 8.4 | 0.0 (0.0%) | 0 |
11 Aug 2017 | USD | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 8.4 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 8.4 | 0.0 (0.0%) | 0 |
9 Aug 2017 | USD | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 8.4 | 0.0 (0.0%) | 0 |
8 Aug 2017 | USD | 0.0042 | 0.0042 | 0.0029 | 0.0042 | 8.4 | -0.001 (-16%) | 138,000 |
7 Aug 2017 | USD | 0.0065 | 0.0065 | 0.0029 | 0.005 | 10 | 0.0 (0.0%) | 42,746 |
4 Aug 2017 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 10 | +0.002 (+72.41%) | 5,234 |
3 Aug 2017 | USD | 0.0027 | 0.0045 | 0.0027 | 0.0029 | 5.8 | -0.001 (-17.14%) | 1,360,044 |
2 Aug 2017 | USD | 0.0035 | 0.0035 | 0.003 | 0.0035 | 7 | +0.001 (+16.67%) | 524,766 |
1 Aug 2017 | USD | 0.0029 | 0.003 | 0.0025 | 0.003 | 6 | -0.001 (-14.29%) | 510,000 |