Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2015 | USD | 0.045 | 0.0472 | 0.045 | 0.0472 | 0.236 | +0.007 (+18%) | 5,580 |
11 Aug 2015 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.2 | +0.001 (+1.27%) | 8,000 |
10 Aug 2015 | USD | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.1975 | -0.007 (-15.78%) | 1,020 |
7 Aug 2015 | USD | 0.0399 | 0.0469 | 0.0399 | 0.0469 | 0.2345 | +0.007 (+17.54%) | 2,416 |
6 Aug 2015 | USD | 0.04 | 0.04 | 0.0399 | 0.0399 | 0.1995 | -0.001 (-1.24%) | 3,040 |
5 Aug 2015 | USD | 0.0416 | 0.0416 | 0.0404 | 0.0404 | 0.202 | +0.001 (+2.80%) | 1,400 |
4 Aug 2015 | USD | 0.0442 | 0.0442 | 0.0393 | 0.0393 | 0.1965 | -0.002 (-4.15%) | 14,733 |
3 Aug 2015 | USD | 0.0421 | 0.0421 | 0.041 | 0.041 | 0.205 | -0.006 (-12.95%) | 11,220 |
31 Jul 2015 | USD | 0.038 | 0.0471 | 0.038 | 0.0471 | 0.2355 | +0.002 (+4.67%) | 5,400 |
30 Jul 2015 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.225 | +0.002 (+4.65%) | 6,000 |
29 Jul 2015 | USD | 0.043 | 0.043 | 0.043 | 0.043 | 0.215 | -0.002 (-4.44%) | 6,600 |
28 Jul 2015 | USD | 0.0527 | 0.0527 | 0.0443 | 0.045 | 0.225 | -0.001 (-2.81%) | 5,000 |
27 Jul 2015 | USD | 0.0462 | 0.0463 | 0.0424 | 0.0463 | 0.2315 | -0.006 (-11.64%) | 7,200 |
24 Jul 2015 | USD | 0.0489 | 0.0524 | 0.0489 | 0.0524 | 0.262 | -0 (-0.38%) | 4,800 |
23 Jul 2015 | USD | 0.045 | 0.0526 | 0.045 | 0.0526 | 0.263 | +0.009 (+19.55%) | 2,568 |
22 Jul 2015 | USD | 0.0376 | 0.0499 | 0.0376 | 0.044 | 0.22 | +0.008 (+22.56%) | 6,140 |
21 Jul 2015 | USD | 0.0413 | 0.0413 | 0.0359 | 0.0359 | 0.1795 | -0.004 (-10.25%) | 11,900 |
20 Jul 2015 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.2 | 0.0 (0.0%) | 0 |
17 Jul 2015 | USD | 0.044 | 0.044 | 0.04 | 0.04 | 0.2 | -0.005 (-11.11%) | 6,200 |
16 Jul 2015 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.225 | 0.0 (0.0%) | 0 |
15 Jul 2015 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.225 | 0.0 (0.0%) | 0 |
14 Jul 2015 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.225 | 0.0 (0.0%) | 0 |
13 Jul 2015 | USD | 0.0443 | 0.045 | 0.0443 | 0.045 | 0.225 | -0.001 (-1.10%) | 600 |
10 Jul 2015 | USD | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.2275 | +0.005 (+13.75%) | 4,000 |
9 Jul 2015 | USD | 0.045 | 0.045 | 0.04 | 0.04 | 0.2 | -0.005 (-11.11%) | 10,400 |
8 Jul 2015 | USD | 0.05 | 0.0575 | 0.045 | 0.045 | 0.225 | +0.005 (+12.50%) | 14,400 |
7 Jul 2015 | USD | 0.055 | 0.059 | 0.0325 | 0.04 | 0.2 | -0.015 (-27.27%) | 115,949 |
6 Jul 2015 | USD | 0.0663 | 0.0698 | 0.05 | 0.055 | 0.275 | -0.01 (-15.38%) | 153,518 |
3 Jul 2015 | USD | 0.065 | 0.065 | 0.065 | 0.065 | 0.325 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 0.05 | 0.065 | 0.05 | 0.065 | 0.325 | +0.028 (+75.68%) | 45,240 |