Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | USD | 0.0048 | 0.01 | 0.004 | 0.005 | 1 | +0 (+2.04%) | 5,526,768 |
28 Oct 2015 | USD | 0.0045 | 0.0049 | 0.004 | 0.0049 | 0.98 | +0.001 (+16.67%) | 208,921 |
27 Oct 2015 | USD | 0.0044 | 0.0045 | 0.0033 | 0.0042 | 0.84 | +0 (+10.53%) | 391,963 |
26 Oct 2015 | USD | 0.0035 | 0.0045 | 0.0031 | 0.0038 | 0.76 | -0 (-5%) | 2,206,347 |
23 Oct 2015 | USD | 0.0041 | 0.0047 | 0.0034 | 0.004 | 0.8 | -0.001 (-23.08%) | 1,110,399 |
22 Oct 2015 | USD | 0.0046 | 0.0052 | 0.0032 | 0.0052 | 1.04 | +0 (+4%) | 2,246,550 |
21 Oct 2015 | USD | 0.0059 | 0.0059 | 0.004 | 0.005 | 1 | +0.001 (+21.95%) | 897,200 |
20 Oct 2015 | USD | 0.008 | 0.008 | 0.004 | 0.0041 | 0.82 | -0.002 (-31.67%) | 2,232,686 |
19 Oct 2015 | USD | 0.0064 | 0.0089 | 0.006 | 0.006 | 1.2 | -0.003 (-33.33%) | 991,350 |
16 Oct 2015 | USD | 0.0096 | 0.01 | 0.006 | 0.009 | 1.8 | -0.001 (-8.16%) | 596,460 |
15 Oct 2015 | USD | 0.0115 | 0.0145 | 0.0096 | 0.0098 | 1.96 | -0.002 (-14.78%) | 1,959,036 |
14 Oct 2015 | USD | 0.015 | 0.0164 | 0.0115 | 0.0115 | 2.3 | +0.001 (+4.55%) | 1,808,477 |
13 Oct 2015 | USD | 0.0152 | 0.0225 | 0.01 | 0.011 | 2.2 | -0.004 (-28.57%) | 4,210,491 |
12 Oct 2015 | USD | 0.031 | 0.039 | 0.0136 | 0.0154 | 3.08 | +0.002 (+11.59%) | 2,797,727 |
9 Oct 2015 | USD | 0.0125 | 0.015 | 0.01 | 0.0138 | 2.76 | -0.001 (-8%) | 93,600 |
8 Oct 2015 | USD | 0.011 | 0.015 | 0.011 | 0.015 | 3 | -0.002 (-11.76%) | 115,805 |
7 Oct 2015 | USD | 0.004 | 0.0499 | 0.004 | 0.017 | 3.4 | +0.014 (+466.67%) | 1,077,043 |
6 Oct 2015 | USD | 0.004 | 0.0067 | 0.003 | 0.003 | 0.6 | -0.002 (-44.44%) | 519,000 |
5 Oct 2015 | USD | 0.0051 | 0.0055 | 0.005 | 0.0054 | 1.08 | +0 (+5.88%) | 100,000 |
2 Oct 2015 | USD | 0.006 | 0.0093 | 0.0051 | 0.0051 | 1.02 | -0.01 (-66%) | 350,323 |
1 Oct 2015 | USD | 0.0189 | 0.0189 | 0.008 | 0.015 | 3 | -0.004 (-20.63%) | 110,560 |
30 Sep 2015 | USD | 0.0134 | 0.0199 | 0.0101 | 0.0189 | 3.78 | -0.001 (-5.50%) | 202,150 |
29 Sep 2015 | USD | 0.0201 | 0.021 | 0.02 | 0.02 | 4 | -0.017 (-45.65%) | 119,300 |
28 Sep 2015 | USD | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 7.36 | 0.0 (0.0%) | 0 |
25 Sep 2015 | USD | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 7.36 | 0.0 (0.0%) | 0 |
24 Sep 2015 | USD | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 7.36 | +0.007 (+22.26%) | 150 |
23 Sep 2015 | USD | 0.034 | 0.05 | 0.03 | 0.0301 | 6.02 | -0.003 (-8.79%) | 79,385 |
22 Sep 2015 | USD | 0.033 | 0.034 | 0.033 | 0.033 | 6.6 | +0.003 (+10.00%) | 30,600 |
21 Sep 2015 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 6 | 0.0 (0.0%) | 1,300 |
18 Sep 2015 | USD | 0.0374 | 0.0374 | 0.03 | 0.03 | 6 | 0.0 (0.0%) | 6,030 |