Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2015 | USD | 0.0013 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | +0 (+8.33%) | 1,239,017 |
4 Aug 2015 | USD | 0.0014 | 0.0015 | 0.0011 | 0.0012 | 0.0012 | -0 (-20%) | 9,591,433 |
3 Aug 2015 | USD | 0.0015 | 0.0018 | 0.0015 | 0.0015 | 0.0015 | 0.0 (0.0%) | 4,241,002 |
31 Jul 2015 | USD | 0.0022 | 0.0022 | 0.0011 | 0.0015 | 0.0015 | -0.001 (-34.78%) | 34,682,030 |
30 Jul 2015 | USD | 0.0022 | 0.0027 | 0.0021 | 0.0023 | 0.0023 | -0 (-4.17%) | 1,485,000 |
29 Jul 2015 | USD | 0.0028 | 0.0028 | 0.0022 | 0.0024 | 0.0024 | -0 (-14.29%) | 4,340,896 |
28 Jul 2015 | USD | 0.0026 | 0.0028 | 0.0026 | 0.0028 | 0.0028 | +0 (+7.69%) | 805,002 |
27 Jul 2015 | USD | 0.0024 | 0.0027 | 0.002 | 0.0026 | 0.0026 | +0 (+4%) | 5,876,093 |
24 Jul 2015 | USD | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0 (0.0%) | 10,000 |
23 Jul 2015 | USD | 0.0027 | 0.0027 | 0.0025 | 0.0025 | 0.0025 | -0 (-7.41%) | 465,000 |
22 Jul 2015 | USD | 0.0026 | 0.0027 | 0.0026 | 0.0027 | 0.0027 | 0.0 (0.0%) | 1,089,566 |
21 Jul 2015 | USD | 0.0029 | 0.0029 | 0.0027 | 0.0027 | 0.0027 | -0 (-12.90%) | 700,002 |
20 Jul 2015 | USD | 0.0027 | 0.0031 | 0.0027 | 0.0031 | 0.0031 | -0 (-3.13%) | 1,232,500 |
17 Jul 2015 | USD | 0.003 | 0.0032 | 0.003 | 0.0032 | 0.0032 | +0 (+6.67%) | 2,450,000 |
16 Jul 2015 | USD | 0.0028 | 0.003 | 0.0028 | 0.003 | 0.003 | +0.001 (+20%) | 610,000 |
15 Jul 2015 | USD | 0.0029 | 0.003 | 0.0025 | 0.0025 | 0.0025 | -0.001 (-28.57%) | 4,177,000 |
14 Jul 2015 | USD | 0.0032 | 0.0035 | 0.0029 | 0.0035 | 0.0035 | 0.0 (0.0%) | 679,514 |
13 Jul 2015 | USD | 0.0035 | 0.0035 | 0.0026 | 0.0035 | 0.0035 | +0.001 (+16.67%) | 1,996,007 |
10 Jul 2015 | USD | 0.0031 | 0.0039 | 0.0027 | 0.003 | 0.003 | -0 (-9.09%) | 2,867,625 |
9 Jul 2015 | USD | 0.0038 | 0.0049 | 0.003 | 0.0033 | 0.0033 | 0.0 (0.0%) | 7,933,940 |
8 Jul 2015 | USD | 0.0027 | 0.0033 | 0.0026 | 0.0033 | 0.0033 | +0 (+13.79%) | 1,854,170 |
7 Jul 2015 | USD | 0.0028 | 0.0029 | 0.0026 | 0.0029 | 0.0029 | 0.0 (0.0%) | 2,026,078 |
6 Jul 2015 | USD | 0.003 | 0.003 | 0.0029 | 0.0029 | 0.0029 | 0.0 (0.0%) | 80,000 |
3 Jul 2015 | USD | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 0.0033 | 0.0033 | 0.0029 | 0.0029 | 0.0029 | 0.0 (0.0%) | 1,502,000 |
1 Jul 2015 | USD | 0.0031 | 0.0033 | 0.0029 | 0.0029 | 0.0029 | -0 (-6.45%) | 2,786,837 |
30 Jun 2015 | USD | 0.003 | 0.0031 | 0.0029 | 0.0031 | 0.0031 | +0 (+3.33%) | 556,082 |
29 Jun 2015 | USD | 0.0031 | 0.0031 | 0.003 | 0.003 | 0.003 | -0 (-3.23%) | 585,888 |
26 Jun 2015 | USD | 0.0032 | 0.0032 | 0.003 | 0.0031 | 0.0031 | -0.001 (-13.89%) | 585,000 |
25 Jun 2015 | USD | 0.0034 | 0.0036 | 0.0033 | 0.0036 | 0.0036 | +0 (+5.88%) | 888,852 |