Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2016 | USD | 0.0029 | 0.0032 | 0.0029 | 0.0032 | 2.56 | -0 (-8.57%) | 98,000 |
16 Feb 2016 | USD | 0.0037 | 0.0038 | 0.0029 | 0.0035 | 2.8 | -0 (-5.41%) | 838,500 |
15 Feb 2016 | USD | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 2.96 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 0.0032 | 0.0037 | 0.0032 | 0.0037 | 2.96 | 0.0 (0.0%) | 52,000 |
11 Feb 2016 | USD | 0.0026 | 0.0037 | 0.0023 | 0.0037 | 2.96 | +0.001 (+37.04%) | 590,159 |
10 Feb 2016 | USD | 0.0031 | 0.0031 | 0.0027 | 0.0027 | 2.16 | -0.001 (-25%) | 1,142,522 |
9 Feb 2016 | USD | 0.0039 | 0.0039 | 0.0033 | 0.0036 | 2.88 | -0 (-7.69%) | 1,464,850 |
8 Feb 2016 | USD | 0.0032 | 0.0039 | 0.0032 | 0.0039 | 3.12 | 0.0 (0.0%) | 185,000 |
5 Feb 2016 | USD | 0.0037 | 0.0039 | 0.0032 | 0.0039 | 3.12 | -0 (-4.88%) | 1,443,499 |
4 Feb 2016 | USD | 0.0043 | 0.0046 | 0.0033 | 0.0041 | 3.28 | -0.001 (-10.87%) | 1,745,714 |
3 Feb 2016 | USD | 0.004 | 0.0052 | 0.004 | 0.0046 | 3.68 | +0.001 (+15%) | 3,409,743 |
2 Feb 2016 | USD | 0.004 | 0.004 | 0.0038 | 0.004 | 3.2 | 0.0 (0.0%) | 295,300 |
1 Feb 2016 | USD | 0.0042 | 0.0042 | 0.0031 | 0.004 | 3.2 | -0 (-4.76%) | 893,800 |
29 Jan 2016 | USD | 0.004 | 0.0042 | 0.0039 | 0.0042 | 3.36 | 0.0 (0.0%) | 187,500 |
28 Jan 2016 | USD | 0.004 | 0.0042 | 0.0036 | 0.0042 | 3.36 | +0 (+7.69%) | 790,100 |
27 Jan 2016 | USD | 0.0034 | 0.004 | 0.0034 | 0.0039 | 3.12 | +0.001 (+14.71%) | 4,581,649 |
26 Jan 2016 | USD | 0.0031 | 0.0034 | 0.003 | 0.0034 | 2.72 | +0 (+9.68%) | 2,470,234 |
25 Jan 2016 | USD | 0.0028 | 0.0031 | 0.0028 | 0.0031 | 2.48 | +0.001 (+29.17%) | 3,871,884 |
22 Jan 2016 | USD | 0.0026 | 0.0029 | 0.0024 | 0.0024 | 1.92 | -0.001 (-17.24%) | 949,999 |
21 Jan 2016 | USD | 0.0023 | 0.0031 | 0.0019 | 0.0029 | 2.32 | +0.001 (+26.09%) | 13,839,529 |
20 Jan 2016 | USD | 0.0021 | 0.0028 | 0.0021 | 0.0023 | 1.84 | +0 (+15%) | 3,503,787 |
19 Jan 2016 | USD | 0.0018 | 0.0025 | 0.0018 | 0.002 | 1.6 | +0 (+17.65%) | 2,369,899 |
18 Jan 2016 | USD | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 1.36 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 0.0017 | 0.0019 | 0.0016 | 0.0017 | 1.36 | -0 (-5.56%) | 797,800 |
14 Jan 2016 | USD | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 1.44 | 0.0 (0.0%) | 208,000 |
13 Jan 2016 | USD | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 1.44 | 0.0 (0.0%) | 20,000 |
12 Jan 2016 | USD | 0.002 | 0.002 | 0.0018 | 0.0018 | 1.44 | 0.0 (0.0%) | 669,778 |
11 Jan 2016 | USD | 0.0018 | 0.0018 | 0.0015 | 0.0018 | 1.44 | 0.0 (0.0%) | 774,716 |
8 Jan 2016 | USD | 0.0019 | 0.0019 | 0.0018 | 0.0018 | 1.44 | -0 (-5.26%) | 103,228 |
7 Jan 2016 | USD | 0.002 | 0.0021 | 0.0019 | 0.0019 | 1.52 | -0 (-5%) | 745,000 |