Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2014 | USD | 0.0085 | 0.0089 | 0.007 | 0.0086 | 0.0086 | +0 (+1.18%) | 11,055,780 |
18 Mar 2014 | USD | 0.011 | 0.0118 | 0.0081 | 0.0085 | 0.0085 | -0.003 (-22.73%) | 8,310,727 |
17 Mar 2014 | USD | 0.0124 | 0.014 | 0.011 | 0.011 | 0.011 | -0.002 (-12%) | 6,881,457 |
14 Mar 2014 | USD | 0.0168 | 0.0168 | 0.012 | 0.0125 | 0.0125 | -0.004 (-21.88%) | 4,258,920 |
13 Mar 2014 | USD | 0.017 | 0.0175 | 0.015 | 0.016 | 0.016 | -0.002 (-8.57%) | 1,423,300 |
12 Mar 2014 | USD | 0.0199 | 0.0199 | 0.0159 | 0.0175 | 0.0175 | -0.002 (-7.89%) | 2,803,101 |
11 Mar 2014 | USD | 0.0245 | 0.0245 | 0.0181 | 0.019 | 0.019 | -0 (-2.06%) | 5,601,588 |
10 Mar 2014 | USD | 0.0175 | 0.0235 | 0.0159 | 0.0194 | 0.0194 | +0.004 (+22.78%) | 15,936,518 |
7 Mar 2014 | USD | 0.0175 | 0.02 | 0.011 | 0.0158 | 0.0158 | -0 (-1.86%) | 15,774,497 |
6 Mar 2014 | USD | 0.024 | 0.0245 | 0.0155 | 0.0161 | 0.0161 | -0.007 (-31.20%) | 19,074,672 |
5 Mar 2014 | USD | 0.0395 | 0.04 | 0.0233 | 0.0234 | 0.0234 | -0.01 (-29.09%) | 29,774,200 |
4 Mar 2014 | USD | 0.0075 | 0.05 | 0.0073 | 0.033 | 0.033 | +0.027 (+459.32%) | 112,937,724 |
3 Mar 2014 | USD | 0.002 | 0.0082 | 0.002 | 0.0059 | 0.0059 | +0.004 (+195.00%) | 23,861,144 |
28 Feb 2014 | USD | 0.0017 | 0.002 | 0.0016 | 0.002 | 0.002 | -0 (-4.76%) | 4,650,500 |
27 Feb 2014 | USD | 0.0018 | 0.0021 | 0.0017 | 0.0021 | 0.0021 | +0 (+10.53%) | 4,575,100 |
26 Feb 2014 | USD | 0.0024 | 0.0024 | 0.0019 | 0.0019 | 0.0019 | -0 (-13.64%) | 7,046,800 |
25 Feb 2014 | USD | 0.0021 | 0.0022 | 0.0015 | 0.0022 | 0.0022 | -0 (-8.33%) | 1,040,000 |
24 Feb 2014 | USD | 0.0024 | 0.0026 | 0.0024 | 0.0024 | 0.0024 | 0.0 (0.0%) | 965,000 |
21 Feb 2014 | USD | 0.002 | 0.0028 | 0.002 | 0.0024 | 0.0024 | +0 (+20.00%) | 1,368,965 |
20 Feb 2014 | USD | 0.0035 | 0.0037 | 0.0015 | 0.002 | 0.002 | -0 (-13.04%) | 10,378,421 |
19 Feb 2014 | USD | 0.003 | 0.0032 | 0.0021 | 0.0023 | 0.0023 | 0.0 (0.0%) | 6,097,779 |
18 Feb 2014 | USD | 0.0018 | 0.0023 | 0.0018 | 0.0023 | 0.0023 | +0.001 (+27.78%) | 2,690,604 |
17 Feb 2014 | USD | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0.0 (0.0%) | 0 |
14 Feb 2014 | USD | 0.0019 | 0.0019 | 0.0016 | 0.0018 | 0.0018 | 0.0 (0.0%) | 1,620,000 |
13 Feb 2014 | USD | 0.0024 | 0.0024 | 0.0016 | 0.0018 | 0.0018 | -0.001 (-30.77%) | 10,757,401 |
12 Feb 2014 | USD | 0.0025 | 0.0028 | 0.0021 | 0.0026 | 0.0026 | +0 (+13.04%) | 5,645,000 |
11 Feb 2014 | USD | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | -0 (-8%) | 100,000 |
10 Feb 2014 | USD | 0.003 | 0.003 | 0.0024 | 0.0025 | 0.0025 | -0.001 (-16.67%) | 532,415 |
7 Feb 2014 | USD | 0.0031 | 0.0031 | 0.0025 | 0.003 | 0.003 | -0 (-9.09%) | 1,707,285 |
6 Feb 2014 | USD | 0.0027 | 0.0033 | 0.0027 | 0.0033 | 0.0033 | +0.001 (+26.92%) | 425,000 |