Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2014 | USD | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 3.68 | +0 (+9.52%) | 48,391 |
23 Dec 2014 | USD | 0.005 | 0.0051 | 0.0038 | 0.0042 | 3.36 | -0.002 (-26.32%) | 1,045,842 |
22 Dec 2014 | USD | 0.0058 | 0.006 | 0.0045 | 0.0057 | 4.56 | -0.001 (-12.31%) | 605,000 |
19 Dec 2014 | USD | 0.0047 | 0.0065 | 0.0047 | 0.0065 | 5.2 | +0.002 (+38.30%) | 470,000 |
18 Dec 2014 | USD | 0.0045 | 0.0047 | 0.0041 | 0.0047 | 3.76 | -0 (-6%) | 230,100 |
17 Dec 2014 | USD | 0.0054 | 0.0054 | 0.005 | 0.005 | 4 | 0.0 (0.0%) | 60,044 |
16 Dec 2014 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 4 | -0 (-5.66%) | 110,000 |
15 Dec 2014 | USD | 0.0053 | 0.0058 | 0.0053 | 0.0053 | 4.24 | -0 (-1.85%) | 152,000 |
12 Dec 2014 | USD | 0.0057 | 0.0057 | 0.0051 | 0.0054 | 4.32 | -0 (-6.90%) | 314,000 |
11 Dec 2014 | USD | 0.0051 | 0.0058 | 0.005 | 0.0058 | 4.64 | +0.001 (+20.83%) | 943,723 |
10 Dec 2014 | USD | 0.0045 | 0.0048 | 0.0045 | 0.0048 | 3.84 | +0 (+6.67%) | 200,000 |
9 Dec 2014 | USD | 0.0045 | 0.0048 | 0.0041 | 0.0045 | 3.6 | -0.001 (-11.76%) | 1,511,688 |
8 Dec 2014 | USD | 0.005 | 0.0051 | 0.0044 | 0.0051 | 4.08 | +0.001 (+13.33%) | 167,271 |
5 Dec 2014 | USD | 0.0041 | 0.0047 | 0.0041 | 0.0045 | 3.6 | +0.002 (+50.00%) | 576,149 |
4 Dec 2014 | USD | 0.0039 | 0.0039 | 0.003 | 0.003 | 2.4 | -0.001 (-25%) | 1,510,000 |
3 Dec 2014 | USD | 0.004 | 0.004 | 0.0038 | 0.004 | 3.2 | -0 (-9.09%) | 160,350 |
2 Dec 2014 | USD | 0.0049 | 0.005 | 0.0038 | 0.0044 | 3.52 | -0.001 (-13.73%) | 707,650 |
1 Dec 2014 | USD | 0.006 | 0.006 | 0.003 | 0.0051 | 4.08 | -0 (-5.56%) | 1,974,896 |
28 Nov 2014 | USD | 0.0068 | 0.0068 | 0.0054 | 0.0054 | 4.32 | -0.001 (-8.47%) | 101,200 |
27 Nov 2014 | USD | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 4.72 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 0.0061 | 0.0063 | 0.0049 | 0.0059 | 4.72 | +0.001 (+18%) | 90,000 |
25 Nov 2014 | USD | 0.0055 | 0.0056 | 0.0043 | 0.005 | 4 | -0.002 (-28.57%) | 718,962 |
24 Nov 2014 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 5.6 | +0.001 (+9.38%) | 12,038 |
21 Nov 2014 | USD | 0.006 | 0.0065 | 0.0041 | 0.0064 | 5.12 | +0.001 (+16.36%) | 1,326,962 |
20 Nov 2014 | USD | 0.0083 | 0.0084 | 0.0055 | 0.0055 | 4.4 | -0.003 (-33.73%) | 1,965,500 |
19 Nov 2014 | USD | 0.0078 | 0.0083 | 0.0076 | 0.0083 | 6.64 | -0 (-1.19%) | 170,000 |
18 Nov 2014 | USD | 0.0078 | 0.0084 | 0.0074 | 0.0084 | 6.72 | +0 (+1.20%) | 417,362 |
17 Nov 2014 | USD | 0.0078 | 0.0088 | 0.007 | 0.0083 | 6.64 | +0.001 (+9.21%) | 370,000 |
14 Nov 2014 | USD | 0.008 | 0.0087 | 0.0075 | 0.0076 | 6.08 | -0 (-5%) | 565,200 |
13 Nov 2014 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 6.4 | 0.0 (0.0%) | 160,000 |