Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2015 | USD | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 2.88 | 0.0 (0.0%) | 0 |
17 Mar 2015 | USD | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 2.88 | 0.0 (0.0%) | 0 |
16 Mar 2015 | USD | 0.0035 | 0.0036 | 0.0028 | 0.0036 | 2.88 | +0.001 (+20%) | 947,571 |
13 Mar 2015 | USD | 0.0028 | 0.0035 | 0.0028 | 0.003 | 2.4 | +0 (+3.45%) | 791,380 |
12 Mar 2015 | USD | 0.003 | 0.003 | 0.0029 | 0.0029 | 2.32 | -0 (-3.33%) | 658,919 |
11 Mar 2015 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 2.4 | -0.001 (-25%) | 901,000 |
10 Mar 2015 | USD | 0.0028 | 0.004 | 0.0028 | 0.004 | 3.2 | +0.001 (+33.33%) | 670,000 |
9 Mar 2015 | USD | 0.003 | 0.003 | 0.002 | 0.003 | 2.4 | 0.0 (0.0%) | 594,600 |
6 Mar 2015 | USD | 0.0037 | 0.0037 | 0.003 | 0.003 | 2.4 | -0.001 (-14.29%) | 211,015 |
5 Mar 2015 | USD | 0.0032 | 0.0035 | 0.0032 | 0.0035 | 2.8 | 0.0 (0.0%) | 242,015 |
4 Mar 2015 | USD | 0.0036 | 0.0036 | 0.0032 | 0.0035 | 2.8 | +0.001 (+16.67%) | 207,970 |
3 Mar 2015 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 2.4 | 0.0 (0.0%) | 81,000 |
2 Mar 2015 | USD | 0.004 | 0.004 | 0.0026 | 0.003 | 2.4 | -0.001 (-25%) | 2,908,649 |
27 Feb 2015 | USD | 0.0046 | 0.0066 | 0.004 | 0.004 | 3.2 | +0 (+8.11%) | 2,555,251 |
26 Feb 2015 | USD | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 2.96 | 0.0 (0.0%) | 50,750 |
25 Feb 2015 | USD | 0.0034 | 0.0037 | 0.003 | 0.0037 | 2.96 | +0.001 (+19.35%) | 980,000 |
24 Feb 2015 | USD | 0.0039 | 0.0039 | 0.0031 | 0.0031 | 2.48 | -0.001 (-13.89%) | 1,100,500 |
23 Feb 2015 | USD | 0.0035 | 0.0039 | 0.0035 | 0.0036 | 2.88 | -0 (-2.70%) | 483,296 |
20 Feb 2015 | USD | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 2.96 | 0.0 (0.0%) | 0 |
19 Feb 2015 | USD | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 2.96 | 0.0 (0.0%) | 0 |
18 Feb 2015 | USD | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 2.96 | +0 (+5.71%) | 110,000 |
17 Feb 2015 | USD | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 2.8 | 0.0 (0.0%) | 0 |
16 Feb 2015 | USD | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 2.8 | 0.0 (0.0%) | 0 |
13 Feb 2015 | USD | 0.0025 | 0.0037 | 0.0025 | 0.0035 | 2.8 | -0 (-7.89%) | 291,783 |
12 Feb 2015 | USD | 0.0046 | 0.0046 | 0.0038 | 0.0038 | 3.04 | -0.001 (-22.45%) | 310,003 |
11 Feb 2015 | USD | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 3.92 | +0 (+6.52%) | 12,000 |
10 Feb 2015 | USD | 0.0045 | 0.0046 | 0.0045 | 0.0046 | 3.68 | -0 (-4.17%) | 505,330 |
9 Feb 2015 | USD | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 3.84 | 0.0 (0.0%) | 0 |
6 Feb 2015 | USD | 0.0053 | 0.0053 | 0.0048 | 0.0048 | 3.84 | -0.001 (-20%) | 243,000 |
5 Feb 2015 | USD | 0.0053 | 0.006 | 0.0053 | 0.006 | 4.8 | +0.001 (+11.11%) | 71,737 |