Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2015 | USD | 0.0043 | 0.005 | 0.0038 | 0.0049 | 0.0049 | +0.001 (+13.95%) | 568,100 |
25 Jun 2015 | USD | 0.0036 | 0.0043 | 0.0035 | 0.0043 | 0.0043 | +0.001 (+30.30%) | 3,974,430 |
24 Jun 2015 | USD | 0.0043 | 0.0043 | 0.0033 | 0.0033 | 0.0033 | -0 (-5.71%) | 1,380,796 |
23 Jun 2015 | USD | 0.0038 | 0.0039 | 0.0033 | 0.0035 | 0.0035 | -0 (-10.26%) | 1,937,763 |
22 Jun 2015 | USD | 0.0044 | 0.0044 | 0.0036 | 0.0039 | 0.0039 | -0 (-7.14%) | 1,449,815 |
19 Jun 2015 | USD | 0.0029 | 0.0042 | 0.0028 | 0.0042 | 0.0042 | +0.001 (+44.83%) | 5,875,019 |
18 Jun 2015 | USD | 0.0043 | 0.0043 | 0.0028 | 0.0029 | 0.0029 | -0.002 (-34.09%) | 8,599,872 |
17 Jun 2015 | USD | 0.0043 | 0.005 | 0.0043 | 0.0044 | 0.0044 | -0 (-6.38%) | 1,738,285 |
16 Jun 2015 | USD | 0.0049 | 0.0049 | 0.0043 | 0.0047 | 0.0047 | -0 (-4.08%) | 258,000 |
15 Jun 2015 | USD | 0.0049 | 0.0052 | 0.0042 | 0.0049 | 0.0049 | 0.0 (0.0%) | 850,920 |
12 Jun 2015 | USD | 0.0049 | 0.0049 | 0.004 | 0.0049 | 0.0049 | +0 (+2.08%) | 847,529 |
11 Jun 2015 | USD | 0.005 | 0.0051 | 0.0045 | 0.0048 | 0.0048 | -0 (-7.69%) | 1,196,588 |
10 Jun 2015 | USD | 0.0055 | 0.0055 | 0.0044 | 0.0052 | 0.0052 | +0 (+1.96%) | 1,104,091 |
9 Jun 2015 | USD | 0.005 | 0.0058 | 0.005 | 0.0051 | 0.0051 | +0 (+2%) | 0 |
8 Jun 2015 | USD | 0.005 | 0.005 | 0.0045 | 0.005 | 0.005 | 0.0 (0.0%) | 0 |
5 Jun 2015 | USD | 0.005 | 0.0059 | 0.0049 | 0.005 | 0.005 | -0.001 (-9.09%) | 1,481,211 |
4 Jun 2015 | USD | 0.0058 | 0.0058 | 0.0052 | 0.0055 | 0.0055 | +0 (+3.77%) | 872,277 |
3 Jun 2015 | USD | 0.0054 | 0.006 | 0.005 | 0.0053 | 0.0053 | +0 (+6%) | 873,156 |
2 Jun 2015 | USD | 0.0063 | 0.0063 | 0.004 | 0.005 | 0.005 | +0 (+2.04%) | 3,938,932 |
1 Jun 2015 | USD | 0.0055 | 0.0056 | 0.0045 | 0.0049 | 0.0049 | -0.001 (-10.91%) | 4,283,964 |
29 May 2015 | USD | 0.0058 | 0.006 | 0.0051 | 0.0055 | 0.0055 | -0 (-5.17%) | 2,846,941 |
28 May 2015 | USD | 0.0055 | 0.0064 | 0.0055 | 0.0058 | 0.0058 | +0 (+5.45%) | 2,356,902 |
27 May 2015 | USD | 0.006 | 0.0072 | 0.0055 | 0.0055 | 0.0055 | -0.001 (-15.38%) | 6,280,207 |
26 May 2015 | USD | 0.006 | 0.0074 | 0.0057 | 0.0065 | 0.0065 | -0.001 (-7.14%) | 2,787,000 |
25 May 2015 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 0.007 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 0.006 | 0.007 | 0.0056 | 0.007 | 0.007 | 0.0 (0.0%) | 1,900,104 |
21 May 2015 | USD | 0.0063 | 0.007 | 0.0055 | 0.007 | 0.007 | +0.001 (+11.11%) | 1,569,700 |
20 May 2015 | USD | 0.0058 | 0.0075 | 0.0058 | 0.0063 | 0.0063 | +0.001 (+8.62%) | 6,596,978 |
19 May 2015 | USD | 0.0052 | 0.0059 | 0.0049 | 0.0058 | 0.0058 | +0.001 (+18.37%) | 4,647,141 |
18 May 2015 | USD | 0.0075 | 0.0075 | 0.0046 | 0.0049 | 0.0049 | -0.003 (-36.36%) | 12,238,460 |