Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2008 | USD | 0.0005 | 0.0005 | 0.0003 | 0.0004 | 560,000 | 0.0 (0.0%) | 77,330,000 |
28 Mar 2008 | USD | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 560,000 | -0 (-20%) | 16,760,000 |
27 Mar 2008 | USD | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 700,000 | 0.0 (0.0%) | 16,126,514 |
26 Mar 2008 | USD | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 700,000 | +0 (+25%) | 4,459,555 |
25 Mar 2008 | USD | 0.0003 | 0.0005 | 0.0003 | 0.0004 | 560,000 | 0.0 (0.0%) | 3,713,000 |
24 Mar 2008 | USD | 0.0005 | 0.0006 | 0.0004 | 0.0004 | 560,000 | -0 (-20%) | 55,467,000 |
21 Mar 2008 | USD | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 700,000 | 0.0 (0.0%) | 0 |
20 Mar 2008 | USD | 0.0007 | 0.0008 | 0.0005 | 0.0005 | 700,000 | -0 (-16.67%) | 11,055,571 |
19 Mar 2008 | USD | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 840,000 | -0 (-14.29%) | 6,569,030 |
18 Mar 2008 | USD | 0.0009 | 0.0009 | 0.0007 | 0.0007 | 980,000 | -0 (-30%) | 1,525,000 |
17 Mar 2008 | USD | 0.0012 | 0.0012 | 0.0008 | 0.001 | 1,400,000 | 0.0 (0.0%) | 2,235,000 |
14 Mar 2008 | USD | 0.0009 | 0.0012 | 0.0007 | 0.001 | 1,400,000 | +0 (+25%) | 3,506,780 |
13 Mar 2008 | USD | 0.0011 | 0.0011 | 0.0008 | 0.0008 | 1,120,000 | -0 (-11.11%) | 2,669,055 |
12 Mar 2008 | USD | 0.001 | 0.001 | 0.0009 | 0.0009 | 1,260,000 | -0 (-10%) | 500,000 |
11 Mar 2008 | USD | 0.001 | 0.0012 | 0.0008 | 0.001 | 1,400,000 | 0.0 (0.0%) | 6,993,999 |
10 Mar 2008 | USD | 0.0011 | 0.0013 | 0.001 | 0.001 | 1,400,000 | 0.0 (0.0%) | 3,148,000 |
7 Mar 2008 | USD | 0.0014 | 0.0014 | 0.001 | 0.001 | 1,400,000 | -0 (-16.67%) | 4,782,334 |
6 Mar 2008 | USD | 0.0015 | 0.002 | 0.001 | 0.0012 | 1,680,000 | -0 (-20%) | 4,634,025 |
5 Mar 2008 | USD | 0.0022 | 0.0022 | 0.0015 | 0.0015 | 2,100,000 | -0.001 (-31.82%) | 2,030,111 |
4 Mar 2008 | USD | 0.0022 | 0.0024 | 0.002 | 0.0022 | 3,080,000 | +0 (+4.76%) | 2,205,545 |
3 Mar 2008 | USD | 0.002 | 0.0021 | 0.0015 | 0.0021 | 2,940,000 | +0 (+5%) | 9,091,420 |
29 Feb 2008 | USD | 0.0027 | 0.0027 | 0.0019 | 0.002 | 2,800,000 | -0.001 (-25.93%) | 5,986,988 |
28 Feb 2008 | USD | 0.0023 | 0.0028 | 0.0019 | 0.0027 | 3,780,000 | +0.001 (+28.57%) | 9,058,711 |
27 Feb 2008 | USD | 0.0023 | 0.0027 | 0.0016 | 0.0021 | 2,940,000 | +0 (+5%) | 5,314,913 |
26 Feb 2008 | USD | 0.0023 | 0.0025 | 0.0019 | 0.002 | 2,800,000 | -0.001 (-20%) | 5,662,008 |
25 Feb 2008 | USD | 0.0027 | 0.003 | 0.002 | 0.0025 | 3,500,000 | -0 (-3.85%) | 16,050,448 |
22 Feb 2008 | USD | 0.0027 | 0.0027 | 0.0016 | 0.0026 | 3,640,000 | 0.0 (0.0%) | 18,879,778 |
21 Feb 2008 | USD | 0.0014 | 0.0031 | 0.0014 | 0.0026 | 3,640,000 | +0.001 (+73.33%) | 32,000,252 |
20 Feb 2008 | USD | 0.0012 | 0.0015 | 0.0011 | 0.0015 | 2,100,000 | +0 (+15.38%) | 10,139,925 |
19 Feb 2008 | USD | 0.0007 | 0.0014 | 0.0007 | 0.0013 | 1,820,000 | +0.001 (+85.71%) | 25,542,432 |