Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2015 | USD | 0.007 | 0.0075 | 0.005 | 0.0069 | 0.483 | -0 (-1.43%) | 7,133,662 |
16 Jun 2015 | USD | 0.0075 | 0.0076 | 0.007 | 0.007 | 0.49 | -0.001 (-6.67%) | 432,589 |
15 Jun 2015 | USD | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.525 | -0.001 (-6.25%) | 12,700 |
12 Jun 2015 | USD | 0.0076 | 0.0094 | 0.0071 | 0.008 | 0.56 | -0.001 (-14.89%) | 1,042,665 |
11 Jun 2015 | USD | 0.0095 | 0.0095 | 0.0073 | 0.0094 | 0.658 | -0 (-1.05%) | 2,825,222 |
10 Jun 2015 | USD | 0.0099 | 0.0099 | 0.0094 | 0.0095 | 0.665 | 0.0 (0.0%) | 131,300 |
9 Jun 2015 | USD | 0.0098 | 0.0099 | 0.0095 | 0.0095 | 0.665 | -0 (-3.06%) | 0 |
8 Jun 2015 | USD | 0.01 | 0.01 | 0.0088 | 0.0098 | 0.686 | -0 (-2%) | 0 |
5 Jun 2015 | USD | 0.0087 | 0.01 | 0.0087 | 0.01 | 0.7 | 0.0 (0.0%) | 51,000 |
4 Jun 2015 | USD | 0.01 | 0.01 | 0.0082 | 0.01 | 0.7 | +0.001 (+9.89%) | 84,755 |
3 Jun 2015 | USD | 0.0099 | 0.011 | 0.0085 | 0.0091 | 0.637 | -0.001 (-8.08%) | 378,100 |
2 Jun 2015 | USD | 0.0096 | 0.0099 | 0.0092 | 0.0099 | 0.693 | +0 (+3.12%) | 80,883 |
1 Jun 2015 | USD | 0.009 | 0.0109 | 0.0086 | 0.0096 | 0.672 | +0.001 (+6.67%) | 87,540 |
29 May 2015 | USD | 0.009 | 0.01 | 0.009 | 0.009 | 0.63 | -0.001 (-10.00%) | 66,000 |
28 May 2015 | USD | 0.0086 | 0.011 | 0.0086 | 0.01 | 0.7 | +0.001 (+9.89%) | 71,000 |
27 May 2015 | USD | 0.009 | 0.011 | 0.0086 | 0.0091 | 0.637 | +0 (+3.41%) | 54,270 |
26 May 2015 | USD | 0.009 | 0.009 | 0.0088 | 0.0088 | 0.616 | -0 (-2.22%) | 241,392 |
25 May 2015 | USD | 0.009 | 0.009 | 0.009 | 0.009 | 0.63 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 0.0096 | 0.011 | 0.0085 | 0.009 | 0.63 | -0.002 (-18.18%) | 337,550 |
21 May 2015 | USD | 0.0105 | 0.011 | 0.01 | 0.011 | 0.77 | +0.001 (+4.76%) | 385,000 |
20 May 2015 | USD | 0.0105 | 0.011 | 0.0091 | 0.0105 | 0.735 | +0.001 (+11.70%) | 460,000 |
19 May 2015 | USD | 0.0099 | 0.0099 | 0.0089 | 0.0094 | 0.658 | -0.001 (-6%) | 132,000 |
18 May 2015 | USD | 0.0093 | 0.0115 | 0.0093 | 0.01 | 0.7 | +0.001 (+7.53%) | 1,037,494 |
15 May 2015 | USD | 0.0109 | 0.0109 | 0.0093 | 0.0093 | 0.651 | 0.0 (0.0%) | 42,000 |
14 May 2015 | USD | 0.01 | 0.01 | 0.0093 | 0.0093 | 0.651 | +0.001 (+9.41%) | 174,500 |
13 May 2015 | USD | 0.01 | 0.01 | 0.0085 | 0.0085 | 0.595 | -0.001 (-13.27%) | 131,400 |
12 May 2015 | USD | 0.0082 | 0.0108 | 0.0082 | 0.0098 | 0.686 | -0.001 (-8.41%) | 222,698 |
11 May 2015 | USD | 0.0107 | 0.011 | 0.0107 | 0.0107 | 0.749 | +0.002 (+20.22%) | 189,000 |
8 May 2015 | USD | 0.0089 | 0.009 | 0.0081 | 0.0089 | 0.623 | -0 (-1.11%) | 359,780 |
7 May 2015 | USD | 0.009 | 0.009 | 0.0089 | 0.009 | 0.63 | 0.0 (0.0%) | 66,000 |