Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2015 | USD | 0.0023 | 0.0023 | 0.0017 | 0.0022 | 0.0022 | 0.0 (0.0%) | 6,843,656 |
7 Aug 2015 | USD | 0.002 | 0.0022 | 0.0015 | 0.0022 | 0.0022 | +0 (+10%) | 2,038,257 |
6 Aug 2015 | USD | 0.002 | 0.0024 | 0.0019 | 0.002 | 0.002 | -0 (-16.67%) | 1,012,200 |
5 Aug 2015 | USD | 0.0018 | 0.0024 | 0.0018 | 0.0024 | 0.0024 | +0 (+14.29%) | 3,591,096 |
4 Aug 2015 | USD | 0.002 | 0.0024 | 0.0016 | 0.0021 | 0.0021 | +0 (+5%) | 5,136,417 |
3 Aug 2015 | USD | 0.0018 | 0.0028 | 0.0018 | 0.002 | 0.002 | +0.001 (+81.82%) | 24,363,748 |
31 Jul 2015 | USD | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0 (0.0%) | 0 |
30 Jul 2015 | USD | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | +0 (+22.22%) | 500 |
29 Jul 2015 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | -0 (-30.77%) | 120,000 |
28 Jul 2015 | USD | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | +0 (+8.33%) | 294,000 |
27 Jul 2015 | USD | 0.0012 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 0.0 (0.0%) | 11,427,676 |
24 Jul 2015 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0 (0.0%) | 0 |
23 Jul 2015 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0 (0.0%) | 95,830 |
22 Jul 2015 | USD | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0 (0.0%) | 0 |
21 Jul 2015 | USD | 0.0009 | 0.0012 | 0.0009 | 0.0012 | 0.0012 | +0 (+50.00%) | 1,215,571 |
20 Jul 2015 | USD | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0 (0.0%) | 0 |
17 Jul 2015 | USD | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0 (0.0%) | 0 |
16 Jul 2015 | USD | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0 (0.0%) | 1,465,000 |
15 Jul 2015 | USD | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0 (0.0%) | 0 |
14 Jul 2015 | USD | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 0.0 (0.0%) | 535,600 |
13 Jul 2015 | USD | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0 (0.0%) | 0 |
10 Jul 2015 | USD | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | -0 (-11.11%) | 350,000 |
9 Jul 2015 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0 (0.0%) | 0 |
8 Jul 2015 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0 (0.0%) | 0 |
7 Jul 2015 | USD | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 0.0 (0.0%) | 99,900 |
6 Jul 2015 | USD | 0.0008 | 0.0009 | 0.0006 | 0.0009 | 0.0009 | 0.0 (0.0%) | 853,293 |
3 Jul 2015 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0 (0.0%) | 0 |
1 Jul 2015 | USD | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | +0 (+12.50%) | 1,046,075 |
30 Jun 2015 | USD | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 0.0 (0.0%) | 1,471,000 |