Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2012 | USD | 0.0033 | 0.0056 | 0.0027 | 0.0027 | 0.0027 | -0.001 (-18.18%) | 1,589,024 |
3 Dec 2012 | USD | 0.0037 | 0.0045 | 0.0033 | 0.0033 | 0.0033 | -0 (-8.33%) | 205,200 |
30 Nov 2012 | USD | 0.0036 | 0.006 | 0.0036 | 0.0036 | 0.0036 | -0.001 (-25%) | 81,400 |
29 Nov 2012 | USD | 0.0032 | 0.005 | 0.0032 | 0.0048 | 0.0048 | +0.002 (+50.00%) | 1,101,988 |
28 Nov 2012 | USD | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | -0 (-3.03%) | 26,000 |
27 Nov 2012 | USD | 0.0037 | 0.004 | 0.0032 | 0.0033 | 0.0033 | -0.001 (-19.51%) | 268,000 |
26 Nov 2012 | USD | 0.003 | 0.0043 | 0.002 | 0.0041 | 0.0041 | -0 (-8.89%) | 182,100 |
23 Nov 2012 | USD | 0.0028 | 0.0045 | 0.0024 | 0.0045 | 0.0045 | +0.001 (+45.16%) | 160,000 |
22 Nov 2012 | USD | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 0.0035 | 0.0048 | 0.003 | 0.0031 | 0.0031 | -0.002 (-35.42%) | 776,606 |
20 Nov 2012 | USD | 0.0018 | 0.0048 | 0.0018 | 0.0048 | 0.0048 | +0.001 (+26.32%) | 101,290 |
19 Nov 2012 | USD | 0.0043 | 0.0046 | 0.0038 | 0.0038 | 0.0038 | -0 (-9.52%) | 519,480 |
16 Nov 2012 | USD | 0.0038 | 0.0048 | 0.0036 | 0.0042 | 0.0042 | +0 (+7.69%) | 1,397,944 |
15 Nov 2012 | USD | 0.0032 | 0.0039 | 0.0032 | 0.0039 | 0.0039 | +0.001 (+14.71%) | 50,000 |
14 Nov 2012 | USD | 0.0032 | 0.005 | 0.0028 | 0.0034 | 0.0034 | +0 (+3.03%) | 789,300 |
13 Nov 2012 | USD | 0.0027 | 0.0033 | 0.0027 | 0.0033 | 0.0033 | +0.001 (+50.00%) | 488,600 |
12 Nov 2012 | USD | 0.003 | 0.0031 | 0.0022 | 0.0022 | 0.0022 | -0 (-8.33%) | 646,000 |
9 Nov 2012 | USD | 0.0021 | 0.0024 | 0.0016 | 0.0024 | 0.0024 | +0 (+14.29%) | 689,104 |
8 Nov 2012 | USD | 0.0024 | 0.0024 | 0.0021 | 0.0021 | 0.0021 | +0.001 (+40%) | 10,000 |
7 Nov 2012 | USD | 0.0019 | 0.0019 | 0.0015 | 0.0015 | 0.0015 | -0.001 (-40%) | 366,500 |
6 Nov 2012 | USD | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0 (0.0%) | 82,000 |
5 Nov 2012 | USD | 0.0024 | 0.0029 | 0.0015 | 0.0025 | 0.0025 | -0 (-3.85%) | 2,204,515 |
2 Nov 2012 | USD | 0.0025 | 0.0034 | 0.0021 | 0.0026 | 0.0026 | +0 (+4%) | 1,309,105 |
1 Nov 2012 | USD | 0.0028 | 0.0034 | 0.0025 | 0.0025 | 0.0025 | -0 (-10.71%) | 129,811 |
31 Oct 2012 | USD | 0.0031 | 0.0035 | 0.0021 | 0.0028 | 0.0028 | -0 (-12.50%) | 436,910 |
30 Oct 2012 | USD | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 0.0027 | 0.0032 | 0.0025 | 0.0032 | 0.0032 | -0.001 (-17.95%) | 542,000 |
25 Oct 2012 | USD | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0 (0.0%) | 550 |
24 Oct 2012 | USD | 0.0023 | 0.0039 | 0.0021 | 0.0039 | 0.0039 | +0.002 (+85.71%) | 1,094,636 |