Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | USD | 0.0031 | 0.0036 | 0.0024 | 0.0033 | 0.66 | +0 (+13.79%) | 2,908,100 |
9 Dec 2015 | USD | 0.0027 | 0.0029 | 0.0025 | 0.0029 | 0.58 | +0 (+7.41%) | 286,000 |
8 Dec 2015 | USD | 0.003 | 0.003 | 0.0025 | 0.0027 | 0.54 | -0 (-3.57%) | 1,257,124 |
7 Dec 2015 | USD | 0.0026 | 0.0039 | 0.0026 | 0.0028 | 0.56 | +0 (+7.69%) | 838,684 |
4 Dec 2015 | USD | 0.0032 | 0.0032 | 0.0026 | 0.0026 | 0.52 | -0.001 (-18.75%) | 406,314 |
3 Dec 2015 | USD | 0.0034 | 0.0034 | 0.0026 | 0.0032 | 0.64 | -0 (-5.88%) | 530,000 |
2 Dec 2015 | USD | 0.0033 | 0.0039 | 0.0025 | 0.0034 | 0.68 | +0 (+3.03%) | 5,042,838 |
1 Dec 2015 | USD | 0.0036 | 0.0038 | 0.0026 | 0.0033 | 0.66 | -0 (-8.33%) | 889,000 |
30 Nov 2015 | USD | 0.004 | 0.004 | 0.0033 | 0.0036 | 0.72 | -0 (-10%) | 226,000 |
27 Nov 2015 | USD | 0.003 | 0.004 | 0.003 | 0.004 | 0.8 | +0.001 (+17.65%) | 124,500 |
26 Nov 2015 | USD | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 0.68 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 0.0032 | 0.0034 | 0.0031 | 0.0034 | 0.68 | +0 (+6.25%) | 766,537 |
24 Nov 2015 | USD | 0.0034 | 0.0038 | 0.0031 | 0.0032 | 0.64 | -0.001 (-15.79%) | 2,278,190 |
23 Nov 2015 | USD | 0.0053 | 0.0053 | 0.0033 | 0.0038 | 0.76 | -0.002 (-32.14%) | 4,100,395 |
20 Nov 2015 | USD | 0.0064 | 0.0065 | 0.004 | 0.0056 | 1.12 | +0 (+3.70%) | 25,532,741 |
19 Nov 2015 | USD | 0.0059 | 0.0073 | 0.0042 | 0.0054 | 1.08 | +0.001 (+35.00%) | 3,639,057 |
18 Nov 2015 | USD | 0.004 | 0.0043 | 0.004 | 0.004 | 0.8 | 0.0 (0.0%) | 347,500 |
17 Nov 2015 | USD | 0.0041 | 0.0046 | 0.004 | 0.004 | 0.8 | -0.001 (-13.04%) | 393,500 |
16 Nov 2015 | USD | 0.0056 | 0.0058 | 0.0045 | 0.0046 | 0.92 | -0.001 (-9.80%) | 614,000 |
13 Nov 2015 | USD | 0.0053 | 0.0069 | 0.005 | 0.0051 | 1.02 | +0 (+2%) | 776,500 |
12 Nov 2015 | USD | 0.0054 | 0.0054 | 0.005 | 0.005 | 1 | -0.002 (-27.54%) | 215,600 |
11 Nov 2015 | USD | 0.0065 | 0.0069 | 0.0055 | 0.0069 | 1.38 | -0.001 (-8%) | 886,583 |
10 Nov 2015 | USD | 0.0085 | 0.0085 | 0.004 | 0.0075 | 1.5 | -0.001 (-6.25%) | 2,549,450 |
9 Nov 2015 | USD | 0.0083 | 0.0095 | 0.008 | 0.008 | 1.6 | +0 (+1.27%) | 541,741 |
6 Nov 2015 | USD | 0.008 | 0.0084 | 0.0073 | 0.0079 | 1.58 | -0 (-1.25%) | 1,186,236 |
5 Nov 2015 | USD | 0.007 | 0.0088 | 0.0065 | 0.008 | 1.6 | +0.001 (+6.67%) | 3,541,911 |
4 Nov 2015 | USD | 0.006 | 0.008 | 0.006 | 0.0075 | 1.5 | +0.002 (+25%) | 4,274,996 |
3 Nov 2015 | USD | 0.0048 | 0.0065 | 0.0044 | 0.006 | 1.2 | +0.001 (+9.09%) | 2,067,399 |
2 Nov 2015 | USD | 0.008 | 0.0085 | 0.0045 | 0.0055 | 1.1 | -0.001 (-15.38%) | 5,140,980 |
30 Oct 2015 | USD | 0.0046 | 0.0069 | 0.0037 | 0.0065 | 1.3 | +0.002 (+30.00%) | 4,823,240 |