Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2015 | USD | 0.004 | 0.0044 | 0.0019 | 0.002 | 0.2 | -0.001 (-28.57%) | 10,950,200 |
9 Jan 2015 | USD | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.28 | +0.001 (+27.27%) | 85,720 |
8 Jan 2015 | USD | 0.003 | 0.003 | 0.0022 | 0.0022 | 0.22 | -0.001 (-29.03%) | 1,117,200 |
7 Jan 2015 | USD | 0.0036 | 0.0039 | 0.003 | 0.0031 | 0.31 | -0.001 (-26.19%) | 1,580,300 |
6 Jan 2015 | USD | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.42 | 0.0 (0.0%) | 0 |
5 Jan 2015 | USD | 0.0045 | 0.0045 | 0.0042 | 0.0042 | 0.42 | 0.0 (0.0%) | 150,750 |
2 Jan 2015 | USD | 0.0033 | 0.0042 | 0.0033 | 0.0042 | 0.42 | +0.001 (+35.48%) | 275,515 |
1 Jan 2015 | USD | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.31 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 0.0029 | 0.0031 | 0.0025 | 0.0031 | 0.31 | +0 (+3.33%) | 233,198 |
30 Dec 2014 | USD | 0.003 | 0.0031 | 0.003 | 0.003 | 0.3 | -0 (-3.23%) | 863,444 |
29 Dec 2014 | USD | 0.0025 | 0.004 | 0.0025 | 0.0031 | 0.31 | +0 (+10.71%) | 805,710 |
26 Dec 2014 | USD | 0.0028 | 0.0032 | 0.0022 | 0.0028 | 0.28 | -0.001 (-15.15%) | 536,602 |
25 Dec 2014 | USD | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.33 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.33 | +0 (+13.79%) | 3,000 |
23 Dec 2014 | USD | 0.0057 | 0.0057 | 0.0016 | 0.0029 | 0.29 | -0.003 (-49.12%) | 5,037,503 |
22 Dec 2014 | USD | 0.008 | 0.008 | 0.0041 | 0.0057 | 0.57 | -0.002 (-22.97%) | 1,292,619 |
19 Dec 2014 | USD | 0.008 | 0.008 | 0.0061 | 0.0074 | 0.74 | -0.003 (-26%) | 912,426 |
18 Dec 2014 | USD | 0.0086 | 0.01 | 0.0077 | 0.01 | 1 | +0.001 (+14.94%) | 272,024 |
17 Dec 2014 | USD | 0.008 | 0.0088 | 0.007 | 0.0087 | 0.87 | -0 (-3.33%) | 338,076 |
16 Dec 2014 | USD | 0.009 | 0.009 | 0.009 | 0.009 | 0.9 | 0.0 (0.0%) | 11,000 |
15 Dec 2014 | USD | 0.01 | 0.01 | 0.008 | 0.009 | 0.9 | +0 (+1.12%) | 201,305 |
12 Dec 2014 | USD | 0.0098 | 0.0098 | 0.0089 | 0.0089 | 0.89 | -0.002 (-19.09%) | 152,016 |
11 Dec 2014 | USD | 0.0098 | 0.011 | 0.0096 | 0.011 | 1.1 | +0.001 (+12.24%) | 301,700 |
10 Dec 2014 | USD | 0.0124 | 0.0125 | 0.0051 | 0.0098 | 0.98 | -0.002 (-14.04%) | 901,554 |
9 Dec 2014 | USD | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 1.14 | 0.0 (0.0%) | 0 |
8 Dec 2014 | USD | 0.0119 | 0.012 | 0.011 | 0.0114 | 1.14 | -0.001 (-4.20%) | 326,300 |
5 Dec 2014 | USD | 0.0124 | 0.0124 | 0.011 | 0.0119 | 1.19 | -0.001 (-4.80%) | 80,001 |
4 Dec 2014 | USD | 0.0127 | 0.013 | 0.0121 | 0.0125 | 1.25 | -0.002 (-10.71%) | 343,000 |
3 Dec 2014 | USD | 0.011 | 0.0149 | 0.011 | 0.014 | 1.4 | +0.001 (+7.69%) | 466,697 |
2 Dec 2014 | USD | 0.016 | 0.0195 | 0.0095 | 0.013 | 1.3 | -0.001 (-8.45%) | 7,787,750 |