Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2015 | USD | 0.0045 | 0.0045 | 0.0029 | 0.003 | 0.3 | -0.002 (-33.33%) | 2,782,674 |
3 Apr 2015 | USD | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.45 | 0.0 (0.0%) | 0 |
2 Apr 2015 | USD | 0.0052 | 0.0063 | 0.0038 | 0.0045 | 0.45 | -0.001 (-10.00%) | 3,777,810 |
1 Apr 2015 | USD | 0.003 | 0.0051 | 0.003 | 0.005 | 0.5 | +0.002 (+85.19%) | 9,659,263 |
31 Mar 2015 | USD | 0.0026 | 0.0029 | 0.0024 | 0.0027 | 0.27 | -0 (-3.57%) | 305,000 |
30 Mar 2015 | USD | 0.0022 | 0.0028 | 0.0022 | 0.0028 | 0.28 | +0.001 (+27.27%) | 1,489,100 |
27 Mar 2015 | USD | 0.0024 | 0.0027 | 0.0022 | 0.0022 | 0.22 | -0.001 (-21.43%) | 991,794 |
26 Mar 2015 | USD | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.28 | 0.0 (0.0%) | 0 |
25 Mar 2015 | USD | 0.0025 | 0.0028 | 0.0025 | 0.0028 | 0.28 | +0 (+3.70%) | 284,167 |
24 Mar 2015 | USD | 0.0028 | 0.0028 | 0.0027 | 0.0027 | 0.27 | -0 (-3.57%) | 233,000 |
23 Mar 2015 | USD | 0.0027 | 0.0028 | 0.0027 | 0.0028 | 0.28 | +0 (+3.70%) | 975,000 |
20 Mar 2015 | USD | 0.0028 | 0.0028 | 0.0027 | 0.0027 | 0.27 | -0 (-3.57%) | 354,167 |
19 Mar 2015 | USD | 0.0028 | 0.0028 | 0.0027 | 0.0028 | 0.28 | +0 (+12%) | 223,300 |
18 Mar 2015 | USD | 0.0027 | 0.0027 | 0.0025 | 0.0025 | 0.25 | -0 (-7.41%) | 1,115,000 |
17 Mar 2015 | USD | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.27 | -0 (-3.57%) | 516,500 |
16 Mar 2015 | USD | 0.0029 | 0.0029 | 0.0028 | 0.0028 | 0.28 | -0 (-3.45%) | 250,972 |
13 Mar 2015 | USD | 0.0028 | 0.0029 | 0.0028 | 0.0029 | 0.29 | 0.0 (0.0%) | 104,666 |
12 Mar 2015 | USD | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.29 | -0 (-3.33%) | 130,000 |
11 Mar 2015 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.3 | 0.0 (0.0%) | 10,000 |
10 Mar 2015 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.3 | -0 (-6.25%) | 51,450 |
9 Mar 2015 | USD | 0.003 | 0.0032 | 0.003 | 0.0032 | 0.32 | +0 (+6.67%) | 1,296,073 |
6 Mar 2015 | USD | 0.0028 | 0.0034 | 0.0026 | 0.003 | 0.3 | +0 (+7.14%) | 1,433,726 |
5 Mar 2015 | USD | 0.0034 | 0.0034 | 0.0028 | 0.0028 | 0.28 | -0.001 (-17.65%) | 1,172,000 |
4 Mar 2015 | USD | 0.0031 | 0.0034 | 0.003 | 0.0034 | 0.34 | +0 (+6.25%) | 1,486,024 |
3 Mar 2015 | USD | 0.0033 | 0.0033 | 0.0032 | 0.0032 | 0.32 | -0.001 (-17.95%) | 429,100 |
2 Mar 2015 | USD | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.39 | 0.0 (0.0%) | 0 |
27 Feb 2015 | USD | 0.0031 | 0.0039 | 0.0031 | 0.0039 | 0.39 | +0 (+5.41%) | 1,290,100 |
26 Feb 2015 | USD | 0.0032 | 0.0037 | 0.0029 | 0.0037 | 0.37 | +0.001 (+23.33%) | 1,457,600 |
25 Feb 2015 | USD | 0.0037 | 0.0038 | 0.003 | 0.003 | 0.3 | -0.001 (-18.92%) | 1,695,200 |
24 Feb 2015 | USD | 0.0036 | 0.0037 | 0.0034 | 0.0037 | 0.37 | 0.0 (0.0%) | 1,099,800 |