Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2015 | USD | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.28 | -0.001 (-22.22%) | 10,000 |
15 May 2015 | USD | 0.004 | 0.004 | 0.0034 | 0.0036 | 0.36 | -0 (-2.70%) | 180,000 |
14 May 2015 | USD | 0.0032 | 0.004 | 0.0032 | 0.0037 | 0.37 | +0.001 (+27.59%) | 402,482 |
13 May 2015 | USD | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.29 | -0.001 (-21.62%) | 30,000 |
12 May 2015 | USD | 0.0038 | 0.0038 | 0.0035 | 0.0037 | 0.37 | -0 (-7.50%) | 75,768 |
11 May 2015 | USD | 0.0037 | 0.0045 | 0.0037 | 0.004 | 0.4 | -0 (-6.98%) | 352,000 |
8 May 2015 | USD | 0.0045 | 0.0045 | 0.0029 | 0.0043 | 0.43 | +0.001 (+13.16%) | 444,500 |
7 May 2015 | USD | 0.0032 | 0.0038 | 0.0029 | 0.0038 | 0.38 | +0.001 (+31.03%) | 768,368 |
6 May 2015 | USD | 0.0034 | 0.0034 | 0.0022 | 0.0029 | 0.29 | -0.001 (-14.71%) | 1,301,720 |
5 May 2015 | USD | 0.0046 | 0.0046 | 0.003 | 0.0034 | 0.34 | -0.001 (-26.09%) | 2,250,167 |
4 May 2015 | USD | 0.0034 | 0.0063 | 0.0034 | 0.0046 | 0.46 | +0.002 (+58.62%) | 8,885,294 |
1 May 2015 | USD | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.29 | -0 (-3.33%) | 80,040 |
30 Apr 2015 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.3 | +0 (+3.45%) | 1,550 |
29 Apr 2015 | USD | 0.0029 | 0.0029 | 0.0028 | 0.0029 | 0.29 | +0 (+7.41%) | 344,000 |
28 Apr 2015 | USD | 0.0025 | 0.0029 | 0.0025 | 0.0027 | 0.27 | +0 (+3.85%) | 335,526 |
27 Apr 2015 | USD | 0.0027 | 0.0027 | 0.0026 | 0.0026 | 0.26 | -0.001 (-16.13%) | 295,000 |
24 Apr 2015 | USD | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.31 | +0.001 (+19.23%) | 35,000 |
23 Apr 2015 | USD | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.26 | 0.0 (0.0%) | 0 |
22 Apr 2015 | USD | 0.0026 | 0.0026 | 0.0024 | 0.0026 | 0.26 | 0.0 (0.0%) | 229,615 |
21 Apr 2015 | USD | 0.0027 | 0.0027 | 0.0026 | 0.0026 | 0.26 | 0.0 (0.0%) | 698,000 |
20 Apr 2015 | USD | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.26 | 0.0 (0.0%) | 144,166 |
17 Apr 2015 | USD | 0.0028 | 0.0032 | 0.0026 | 0.0026 | 0.26 | +0 (+4%) | 600,598 |
16 Apr 2015 | USD | 0.003 | 0.003 | 0.0023 | 0.0025 | 0.25 | -0.001 (-21.87%) | 378,000 |
15 Apr 2015 | USD | 0.0031 | 0.0033 | 0.0031 | 0.0032 | 0.32 | -0 (-3.03%) | 178,000 |
14 Apr 2015 | USD | 0.0038 | 0.0038 | 0.0033 | 0.0033 | 0.33 | -0.001 (-15.38%) | 110,000 |
13 Apr 2015 | USD | 0.0029 | 0.0039 | 0.0029 | 0.0039 | 0.39 | +0.001 (+34.48%) | 365,880 |
10 Apr 2015 | USD | 0.003 | 0.003 | 0.0024 | 0.0029 | 0.29 | -0 (-3.33%) | 760,100 |
9 Apr 2015 | USD | 0.0031 | 0.0034 | 0.0025 | 0.003 | 0.3 | -0.001 (-14.29%) | 2,010,493 |
8 Apr 2015 | USD | 0.0035 | 0.0035 | 0.0028 | 0.0035 | 0.35 | +0 (+2.94%) | 744,000 |
7 Apr 2015 | USD | 0.0029 | 0.0034 | 0.0024 | 0.0034 | 0.34 | +0 (+13.33%) | 758,671 |