Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2015 | USD | 0.0023 | 0.0029 | 0.0022 | 0.0029 | 0.0029 | +0 (+16.00%) | 1,534,170 |
6 Aug 2015 | USD | 0.0029 | 0.0029 | 0.0023 | 0.0025 | 0.0025 | -0 (-13.79%) | 769,550 |
5 Aug 2015 | USD | 0.0028 | 0.0031 | 0.0023 | 0.0029 | 0.0029 | +0 (+3.57%) | 3,619,788 |
4 Aug 2015 | USD | 0.0026 | 0.0031 | 0.0022 | 0.0028 | 0.0028 | +0 (+12%) | 4,273,522 |
3 Aug 2015 | USD | 0.0028 | 0.003 | 0.0024 | 0.0025 | 0.0025 | -0 (-10.71%) | 9,699,924 |
31 Jul 2015 | USD | 0.0027 | 0.0031 | 0.0025 | 0.0028 | 0.0028 | +0 (+3.70%) | 3,601,463 |
30 Jul 2015 | USD | 0.0035 | 0.0035 | 0.0025 | 0.0027 | 0.0027 | -0.001 (-22.86%) | 16,900,365 |
29 Jul 2015 | USD | 0.0049 | 0.0069 | 0.0033 | 0.0035 | 0.0035 | -0.001 (-12.50%) | 47,968,850 |
28 Jul 2015 | USD | 0.0038 | 0.0048 | 0.0038 | 0.004 | 0.004 | 0.0 (0.0%) | 2,310,400 |
27 Jul 2015 | USD | 0.0044 | 0.0046 | 0.0035 | 0.004 | 0.004 | +0.001 (+14.29%) | 1,536,300 |
24 Jul 2015 | USD | 0.0035 | 0.0037 | 0.0024 | 0.0035 | 0.0035 | -0 (-10.26%) | 6,526,163 |
23 Jul 2015 | USD | 0.0042 | 0.0044 | 0.0036 | 0.0039 | 0.0039 | -0 (-7.14%) | 2,564,100 |
22 Jul 2015 | USD | 0.0043 | 0.0043 | 0.0039 | 0.0042 | 0.0042 | -0 (-4.55%) | 389,100 |
21 Jul 2015 | USD | 0.0044 | 0.0044 | 0.0039 | 0.0044 | 0.0044 | 0.0 (0.0%) | 260,101 |
20 Jul 2015 | USD | 0.0042 | 0.0045 | 0.0039 | 0.0044 | 0.0044 | +0 (+7.32%) | 944,953 |
17 Jul 2015 | USD | 0.0046 | 0.0046 | 0.0041 | 0.0041 | 0.0041 | -0 (-4.65%) | 1,111,973 |
16 Jul 2015 | USD | 0.0037 | 0.0048 | 0.0037 | 0.0043 | 0.0043 | +0 (+10.26%) | 748,453 |
15 Jul 2015 | USD | 0.0032 | 0.0039 | 0.0032 | 0.0039 | 0.0039 | +0.001 (+30%) | 94,000 |
14 Jul 2015 | USD | 0.0034 | 0.0036 | 0.0027 | 0.003 | 0.003 | -0 (-9.09%) | 1,458,000 |
13 Jul 2015 | USD | 0.0033 | 0.0033 | 0.0022 | 0.0033 | 0.0033 | -0 (-2.94%) | 1,646,001 |
10 Jul 2015 | USD | 0.0031 | 0.0036 | 0.0029 | 0.0034 | 0.0034 | +0 (+9.68%) | 1,027,527 |
9 Jul 2015 | USD | 0.0035 | 0.004 | 0.0028 | 0.0031 | 0.0031 | -0 (-8.82%) | 4,325,637 |
8 Jul 2015 | USD | 0.0033 | 0.0039 | 0.0031 | 0.0034 | 0.0034 | 0.0 (0.0%) | 2,906,612 |
7 Jul 2015 | USD | 0.0058 | 0.0058 | 0.0029 | 0.0034 | 0.0034 | -0.002 (-35.85%) | 11,344,753 |
6 Jul 2015 | USD | 0.006 | 0.006 | 0.0053 | 0.0053 | 0.0053 | -0.001 (-10.17%) | 2,550,600 |
3 Jul 2015 | USD | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 0.0053 | 0.0059 | 0.0051 | 0.0059 | 0.0059 | +0 (+7.27%) | 2,239,243 |
1 Jul 2015 | USD | 0.0042 | 0.0065 | 0.0042 | 0.0055 | 0.0055 | +0.001 (+30.95%) | 10,729,075 |
30 Jun 2015 | USD | 0.0044 | 0.005 | 0.0038 | 0.0042 | 0.0042 | -0 (-4.55%) | 325,636 |
29 Jun 2015 | USD | 0.0048 | 0.0049 | 0.0036 | 0.0044 | 0.0044 | -0.001 (-10.20%) | 2,120,700 |