Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2015 | USD | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | -0 (-13.33%) | 20,800 |
17 Sep 2015 | USD | 0.0015 | 0.0015 | 0.0012 | 0.0015 | 0.0015 | -0 (-6.25%) | 135,000 |
16 Sep 2015 | USD | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | -0 (-5.88%) | 812,789 |
15 Sep 2015 | USD | 0.0014 | 0.0017 | 0.001 | 0.0017 | 0.0017 | +0 (+30.77%) | 6,074,035 |
14 Sep 2015 | USD | 0.0015 | 0.0015 | 0.0012 | 0.0013 | 0.0013 | -0 (-13.33%) | 3,001,300 |
11 Sep 2015 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | -0.001 (-25%) | 20,000 |
10 Sep 2015 | USD | 0.0014 | 0.002 | 0.0014 | 0.002 | 0.002 | +0.001 (+42.86%) | 6,978,280 |
9 Sep 2015 | USD | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | -0 (-6.67%) | 499,109 |
8 Sep 2015 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | -0 (-11.76%) | 94,001 |
7 Sep 2015 | USD | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 0.0018 | 0.0018 | 0.0017 | 0.0017 | 0.0017 | -0.001 (-29.17%) | 86,000 |
3 Sep 2015 | USD | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | +0.001 (+41.18%) | 5,000 |
2 Sep 2015 | USD | 0.0018 | 0.0019 | 0.0017 | 0.0017 | 0.0017 | -0 (-10.53%) | 472,644 |
1 Sep 2015 | USD | 0.0016 | 0.0019 | 0.0015 | 0.0019 | 0.0019 | +0 (+11.76%) | 551,764 |
31 Aug 2015 | USD | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | -0 (-15%) | 141,000 |
28 Aug 2015 | USD | 0.0024 | 0.0024 | 0.0017 | 0.002 | 0.002 | -0 (-9.09%) | 856,000 |
27 Aug 2015 | USD | 0.002 | 0.0025 | 0.0019 | 0.0022 | 0.0022 | 0.0 (0.0%) | 3,912,200 |
26 Aug 2015 | USD | 0.0021 | 0.0022 | 0.0019 | 0.0022 | 0.0022 | -0 (-8.33%) | 1,793,000 |
25 Aug 2015 | USD | 0.0016 | 0.0024 | 0.0016 | 0.0024 | 0.0024 | +0.001 (+33.33%) | 1,806,704 |
24 Aug 2015 | USD | 0.0015 | 0.0018 | 0.0015 | 0.0018 | 0.0018 | +0 (+20%) | 2,676,734 |
21 Aug 2015 | USD | 0.0021 | 0.0021 | 0.0015 | 0.0015 | 0.0015 | -0.001 (-31.82%) | 4,785,370 |
20 Aug 2015 | USD | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | -0 (-4.35%) | 410,000 |
19 Aug 2015 | USD | 0.0023 | 0.0023 | 0.0021 | 0.0023 | 0.0023 | -0 (-4.17%) | 230,000 |
18 Aug 2015 | USD | 0.0022 | 0.0025 | 0.0019 | 0.0024 | 0.0024 | -0 (-4.00%) | 2,559,600 |
17 Aug 2015 | USD | 0.0022 | 0.0025 | 0.0021 | 0.0025 | 0.0025 | -0 (-7.41%) | 3,041,184 |
14 Aug 2015 | USD | 0.0021 | 0.0027 | 0.0021 | 0.0027 | 0.0027 | +0 (+3.85%) | 1,260,757 |
13 Aug 2015 | USD | 0.0031 | 0.0031 | 0.0021 | 0.0026 | 0.0026 | -0.001 (-16.13%) | 8,793,881 |
12 Aug 2015 | USD | 0.002 | 0.0031 | 0.0019 | 0.0031 | 0.0031 | +0.001 (+24%) | 9,282,216 |
11 Aug 2015 | USD | 0.0025 | 0.0025 | 0.002 | 0.0025 | 0.0025 | 0.0 (0.0%) | 3,370,472 |
10 Aug 2015 | USD | 0.0029 | 0.0029 | 0.0021 | 0.0025 | 0.0025 | -0 (-13.79%) | 534,001 |