Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2015 | USD | 0.0029 | 0.0034 | 0.0028 | 0.003 | 1.5 | +0 (+15.38%) | 18,176,080 |
10 Feb 2015 | USD | 0.0021 | 0.0031 | 0.002 | 0.0026 | 1.3 | +0 (+13.04%) | 20,279,548 |
9 Feb 2015 | USD | 0.0029 | 0.0029 | 0.002 | 0.0023 | 1.15 | -0 (-14.81%) | 20,755,388 |
6 Feb 2015 | USD | 0.003 | 0.0034 | 0.0026 | 0.0027 | 1.35 | -0 (-6.90%) | 9,033,620 |
5 Feb 2015 | USD | 0.0025 | 0.0031 | 0.0022 | 0.0029 | 1.45 | +0.001 (+31.82%) | 12,488,405 |
4 Feb 2015 | USD | 0.003 | 0.003 | 0.002 | 0.0022 | 1.1 | -0.001 (-24.14%) | 15,137,000 |
3 Feb 2015 | USD | 0.0047 | 0.0047 | 0.0028 | 0.0029 | 1.45 | -0.001 (-27.50%) | 6,083,520 |
2 Feb 2015 | USD | 0.0026 | 0.0045 | 0.0024 | 0.004 | 2 | +0.002 (+66.67%) | 15,699,286 |
30 Jan 2015 | USD | 0.0022 | 0.0028 | 0.0021 | 0.0024 | 1.2 | +0 (+9.09%) | 10,058,671 |
29 Jan 2015 | USD | 0.0023 | 0.0031 | 0.002 | 0.0022 | 1.1 | -0 (-4.35%) | 7,790,660 |
28 Jan 2015 | USD | 0.0029 | 0.0031 | 0.0022 | 0.0023 | 1.15 | -0.001 (-20.69%) | 4,637,994 |
27 Jan 2015 | USD | 0.0033 | 0.0034 | 0.0028 | 0.0029 | 1.45 | -0 (-12.12%) | 6,776,872 |
26 Jan 2015 | USD | 0.0039 | 0.0039 | 0.0032 | 0.0033 | 1.65 | +0 (+3.13%) | 548,666 |
23 Jan 2015 | USD | 0.0037 | 0.004 | 0.003 | 0.0032 | 1.6 | -0 (-8.57%) | 7,991,175 |
22 Jan 2015 | USD | 0.0045 | 0.0045 | 0.0029 | 0.0035 | 1.75 | -0.001 (-12.50%) | 2,406,787 |
21 Jan 2015 | USD | 0.005 | 0.005 | 0.0039 | 0.004 | 2 | -0.001 (-11.11%) | 7,423,190 |
20 Jan 2015 | USD | 0.005 | 0.0055 | 0.0043 | 0.0045 | 2.25 | -0.002 (-25%) | 4,616,110 |
19 Jan 2015 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 3 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 0.0044 | 0.0065 | 0.004 | 0.006 | 3 | +0.002 (+50%) | 221,876 |
15 Jan 2015 | USD | 0.0044 | 0.0044 | 0.004 | 0.004 | 2 | 0.0 (0.0%) | 4,368,000 |
14 Jan 2015 | USD | 0.0045 | 0.0045 | 0.004 | 0.004 | 2 | -0.001 (-11.11%) | 860,160 |
13 Jan 2015 | USD | 0.004 | 0.0055 | 0.004 | 0.0045 | 2.25 | +0.001 (+12.50%) | 2,017,762 |
12 Jan 2015 | USD | 0.004 | 0.0059 | 0.004 | 0.004 | 2 | 0.0 (0.0%) | 1,148,997 |
9 Jan 2015 | USD | 0.0055 | 0.0055 | 0.004 | 0.004 | 2 | -0.002 (-27.27%) | 874,776 |
8 Jan 2015 | USD | 0.0049 | 0.0055 | 0.0045 | 0.0055 | 2.75 | +0.001 (+12.24%) | 649,786 |
7 Jan 2015 | USD | 0.0055 | 0.0055 | 0.0044 | 0.0049 | 2.45 | -0.001 (-10.91%) | 523,990 |
6 Jan 2015 | USD | 0.0042 | 0.0059 | 0.0042 | 0.0055 | 2.75 | +0.001 (+22.22%) | 1,161,000 |
5 Jan 2015 | USD | 0.006 | 0.006 | 0.0042 | 0.0045 | 2.25 | -0.002 (-33.82%) | 2,655,284 |
2 Jan 2015 | USD | 0.01 | 0.01 | 0.0068 | 0.0068 | 3.4 | +0 (+4.62%) | 1,155,009 |
1 Jan 2015 | USD | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 3.25 | 0.0 (0.0%) | 0 |