Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2015 | USD | 0.0037 | 0.0037 | 0.0023 | 0.0026 | 0.0026 | -0.001 (-29.73%) | 4,313,672 |
23 Nov 2015 | USD | 0.006 | 0.006 | 0.003 | 0.0037 | 0.0037 | -0.002 (-38.33%) | 4,870,729 |
20 Nov 2015 | USD | 0.0028 | 0.0075 | 0.0028 | 0.006 | 0.006 | +0.003 (+130.77%) | 12,017,830 |
19 Nov 2015 | USD | 0.004 | 0.004 | 0.0025 | 0.0026 | 0.0026 | -0.001 (-31.58%) | 1,538,221 |
18 Nov 2015 | USD | 0.004 | 0.0045 | 0.0025 | 0.0038 | 0.0038 | -0.002 (-29.63%) | 1,584,190 |
17 Nov 2015 | USD | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0 (0.0%) | 2,000 |
16 Nov 2015 | USD | 0.0056 | 0.0056 | 0.0045 | 0.0054 | 0.0054 | -0 (-3.57%) | 140,124 |
13 Nov 2015 | USD | 0.005 | 0.007 | 0.004 | 0.0056 | 0.0056 | +0.001 (+16.67%) | 1,667,959 |
12 Nov 2015 | USD | 0.006 | 0.0063 | 0.004 | 0.0048 | 0.0048 | -0 (-5.88%) | 1,503,750 |
11 Nov 2015 | USD | 0.006 | 0.006 | 0.005 | 0.0051 | 0.0051 | -0.001 (-8.93%) | 877,200 |
10 Nov 2015 | USD | 0.0066 | 0.0066 | 0.0055 | 0.0056 | 0.0056 | +0 (+3.70%) | 1,299,245 |
9 Nov 2015 | USD | 0.0065 | 0.0069 | 0.0054 | 0.0054 | 0.0054 | -0.002 (-22.86%) | 1,985,770 |
6 Nov 2015 | USD | 0.008 | 0.0085 | 0.0056 | 0.007 | 0.007 | -0.001 (-12.50%) | 5,658,317 |
5 Nov 2015 | USD | 0.016 | 0.017 | 0.0068 | 0.008 | 0.008 | -0.005 (-38.46%) | 5,534,257 |
4 Nov 2015 | USD | 0.02 | 0.0209 | 0.013 | 0.013 | 0.013 | -0.002 (-13.33%) | 408,831 |
3 Nov 2015 | USD | 0.015 | 0.0219 | 0.0133 | 0.015 | 0.015 | 0.0 (0.0%) | 897,174 |
2 Nov 2015 | USD | 0.0278 | 0.033 | 0.0133 | 0.015 | 0.015 | -0.013 (-46.04%) | 916,148 |
30 Oct 2015 | USD | 0.06 | 0.06 | 0.0275 | 0.0278 | 0.0278 | -0.027 (-49.55%) | 716,182 |
29 Oct 2015 | USD | 0.0613 | 0.0625 | 0.05 | 0.0551 | 0.0551 | -0.012 (-17.76%) | 351,066 |
28 Oct 2015 | USD | 0.067 | 0.067 | 0.067 | 0.067 | 0.067 | 0.0 (0.0%) | 0 |
27 Oct 2015 | USD | 0.0694 | 0.0694 | 0.06 | 0.067 | 0.067 | -0 (-0.30%) | 24,920 |
26 Oct 2015 | USD | 0.065 | 0.0672 | 0.065 | 0.0672 | 0.0672 | +0.003 (+4.19%) | 18,100 |
23 Oct 2015 | USD | 0.0635 | 0.066 | 0.062 | 0.0645 | 0.0645 | +0.003 (+4.03%) | 22,700 |
22 Oct 2015 | USD | 0.0662 | 0.0662 | 0.061 | 0.062 | 0.062 | -0.004 (-6.34%) | 217,539 |
21 Oct 2015 | USD | 0.0662 | 0.0662 | 0.0662 | 0.0662 | 0.0662 | +0 (+0.15%) | 3,322 |
20 Oct 2015 | USD | 0.066 | 0.0661 | 0.066 | 0.0661 | 0.0661 | 0.0 (0.0%) | 8,061 |
19 Oct 2015 | USD | 0.0739 | 0.0739 | 0.0661 | 0.0661 | 0.0661 | -0.004 (-5.57%) | 14,251 |
16 Oct 2015 | USD | 0.0739 | 0.0739 | 0.07 | 0.07 | 0.07 | +0.004 (+5.90%) | 5,570 |
15 Oct 2015 | USD | 0.0661 | 0.074 | 0.0661 | 0.0661 | 0.0661 | +0 (+0.15%) | 71,750 |
14 Oct 2015 | USD | 0.069 | 0.074 | 0.066 | 0.066 | 0.066 | 0.0 (0.0%) | 20,910 |