Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2015 | USD | 0.0013 | 0.0015 | 0.0011 | 0.0014 | 0.0014 | -0 (-6.67%) | 2,870,000 |
12 May 2015 | USD | 0.0019 | 0.0024 | 0.001 | 0.0015 | 0.0015 | -0 (-21.05%) | 56,353,252 |
11 May 2015 | USD | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | -0.001 (-24%) | 35,002 |
8 May 2015 | USD | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0 (0.0%) | 0 |
7 May 2015 | USD | 0.0019 | 0.0025 | 0.0019 | 0.0025 | 0.0025 | -0 (-10.71%) | 55,000 |
6 May 2015 | USD | 0.0035 | 0.004 | 0.002 | 0.0028 | 0.0028 | -0.001 (-33.33%) | 8,203,238 |
5 May 2015 | USD | 0.0045 | 0.0052 | 0.0032 | 0.0042 | 0.0042 | -0.001 (-23.64%) | 358,174 |
4 May 2015 | USD | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0 (0.0%) | 0 |
1 May 2015 | USD | 0.004 | 0.0055 | 0.004 | 0.0055 | 0.0055 | 0.0 (0.0%) | 1,405,867 |
30 Apr 2015 | USD | 0.0042 | 0.0055 | 0.0036 | 0.0055 | 0.0055 | 0.0 (0.0%) | 139,210 |
29 Apr 2015 | USD | 0.0045 | 0.0055 | 0.0045 | 0.0055 | 0.0055 | +0.001 (+10.00%) | 49,476 |
28 Apr 2015 | USD | 0.0045 | 0.0063 | 0.0045 | 0.005 | 0.005 | -0.001 (-13.79%) | 53,000 |
27 Apr 2015 | USD | 0.005 | 0.0061 | 0.0045 | 0.0058 | 0.0058 | -0 (-4.92%) | 123,111 |
24 Apr 2015 | USD | 0.0047 | 0.0065 | 0.0047 | 0.0061 | 0.0061 | +0.001 (+29.79%) | 368,910 |
23 Apr 2015 | USD | 0.0045 | 0.005 | 0.004 | 0.0047 | 0.0047 | +0.001 (+11.90%) | 272,500 |
22 Apr 2015 | USD | 0.006 | 0.0065 | 0.0031 | 0.0042 | 0.0042 | -0.003 (-39.13%) | 1,694,710 |
21 Apr 2015 | USD | 0.0045 | 0.0069 | 0.0045 | 0.0069 | 0.0069 | +0.002 (+50%) | 659,005 |
20 Apr 2015 | USD | 0.0034 | 0.006 | 0.0033 | 0.0046 | 0.0046 | +0.001 (+35.29%) | 1,407,953 |
17 Apr 2015 | USD | 0.003 | 0.0036 | 0.002 | 0.0034 | 0.0034 | +0.001 (+70.00%) | 2,374,880 |
16 Apr 2015 | USD | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0.0 (0.0%) | 0 |
15 Apr 2015 | USD | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | +0 (+5.26%) | 200 |
14 Apr 2015 | USD | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.0 (0.0%) | 0 |
13 Apr 2015 | USD | 0.0021 | 0.0021 | 0.0019 | 0.0019 | 0.0019 | -0 (-9.52%) | 988,209 |
10 Apr 2015 | USD | 0.0022 | 0.0022 | 0.0021 | 0.0021 | 0.0021 | -0 (-4.55%) | 701,148 |
9 Apr 2015 | USD | 0.0023 | 0.0023 | 0.0022 | 0.0022 | 0.0022 | -0 (-4.35%) | 393,020 |
8 Apr 2015 | USD | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 0.0 (0.0%) | 0 |
7 Apr 2015 | USD | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 0.0 (0.0%) | 0 |
6 Apr 2015 | USD | 0.0021 | 0.0025 | 0.0021 | 0.0023 | 0.0023 | -0.001 (-30.30%) | 27,002 |
3 Apr 2015 | USD | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.0 (0.0%) | 0 |
2 Apr 2015 | USD | 0.0032 | 0.0033 | 0.0025 | 0.0033 | 0.0033 | +0 (+10%) | 185,900 |