Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2015 | USD | 0.0039 | 0.0039 | 0.0036 | 0.0037 | 0.37 | -0.001 (-15.91%) | 430,775 |
20 Feb 2015 | USD | 0.0043 | 0.0044 | 0.004 | 0.0044 | 0.44 | 0.0 (0.0%) | 1,382,274 |
19 Feb 2015 | USD | 0.0042 | 0.0044 | 0.0031 | 0.0044 | 0.44 | +0 (+4.76%) | 2,460,075 |
18 Feb 2015 | USD | 0.004 | 0.0042 | 0.0035 | 0.0042 | 0.42 | -0 (-2.33%) | 688,400 |
17 Feb 2015 | USD | 0.0048 | 0.0048 | 0.004 | 0.0043 | 0.43 | -0.001 (-10.42%) | 1,179,070 |
16 Feb 2015 | USD | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.48 | 0.0 (0.0%) | 0 |
13 Feb 2015 | USD | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.48 | 0.0 (0.0%) | 5,000 |
12 Feb 2015 | USD | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.48 | 0.0 (0.0%) | 0 |
11 Feb 2015 | USD | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.48 | +0 (+2.13%) | 102,000 |
10 Feb 2015 | USD | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.47 | 0.0 (0.0%) | 35,000 |
9 Feb 2015 | USD | 0.004 | 0.0047 | 0.0036 | 0.0047 | 0.47 | +0.001 (+17.50%) | 410,000 |
6 Feb 2015 | USD | 0.0047 | 0.0047 | 0.004 | 0.004 | 0.4 | -0.001 (-14.89%) | 116,438 |
5 Feb 2015 | USD | 0.0047 | 0.0048 | 0.0042 | 0.0047 | 0.47 | -0 (-2.08%) | 404,530 |
4 Feb 2015 | USD | 0.004 | 0.0048 | 0.004 | 0.0048 | 0.48 | +0.001 (+20.00%) | 161,200 |
3 Feb 2015 | USD | 0.0036 | 0.0046 | 0.0034 | 0.004 | 0.4 | +0 (+11.11%) | 275,514 |
2 Feb 2015 | USD | 0.0034 | 0.0036 | 0.0034 | 0.0036 | 0.36 | +0 (+9.09%) | 280,000 |
30 Jan 2015 | USD | 0.0033 | 0.0033 | 0.003 | 0.0033 | 0.33 | 0.0 (0.0%) | 657,500 |
29 Jan 2015 | USD | 0.003 | 0.0033 | 0.003 | 0.0033 | 0.33 | 0.0 (0.0%) | 438,060 |
28 Jan 2015 | USD | 0.0032 | 0.0033 | 0.0031 | 0.0033 | 0.33 | -0 (-8.33%) | 641,486 |
27 Jan 2015 | USD | 0.0033 | 0.0036 | 0.0033 | 0.0036 | 0.36 | +0.001 (+20%) | 845,000 |
26 Jan 2015 | USD | 0.0031 | 0.0036 | 0.003 | 0.003 | 0.3 | -0.001 (-18.92%) | 290,000 |
23 Jan 2015 | USD | 0.0038 | 0.0042 | 0.003 | 0.0037 | 0.37 | -0 (-2.63%) | 667,666 |
22 Jan 2015 | USD | 0.0041 | 0.0042 | 0.0033 | 0.0038 | 0.38 | -0 (-7.32%) | 1,308,200 |
21 Jan 2015 | USD | 0.0053 | 0.0057 | 0.0035 | 0.0041 | 0.41 | -0.001 (-22.64%) | 5,798,070 |
20 Jan 2015 | USD | 0.004 | 0.0055 | 0.004 | 0.0053 | 0.53 | +0.001 (+32.50%) | 3,452,900 |
19 Jan 2015 | USD | 0.004 | 0.004 | 0.004 | 0.004 | 0.4 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 0.0032 | 0.0045 | 0.0031 | 0.004 | 0.4 | +0.001 (+25%) | 5,786,992 |
15 Jan 2015 | USD | 0.0032 | 0.0042 | 0.0031 | 0.0032 | 0.32 | -0 (-5.88%) | 7,730,322 |
14 Jan 2015 | USD | 0.0022 | 0.0037 | 0.0019 | 0.0034 | 0.34 | +0.002 (+78.95%) | 25,827,829 |
13 Jan 2015 | USD | 0.0024 | 0.0024 | 0.0018 | 0.0019 | 0.19 | -0 (-5%) | 11,878,600 |