Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2014 | USD | 0.0101 | 0.0101 | 0.0062 | 0.0083 | 0.0083 | -0.002 (-17.00%) | 598,046 |
25 Aug 2014 | USD | 0.01 | 0.011 | 0.01 | 0.01 | 0.01 | -0 (-2.91%) | 270,126 |
22 Aug 2014 | USD | 0.0119 | 0.0119 | 0.01 | 0.0103 | 0.0103 | +0 (+3%) | 305,868 |
21 Aug 2014 | USD | 0.0115 | 0.012 | 0.0095 | 0.01 | 0.01 | 0.0 (0.0%) | 2,624,765 |
20 Aug 2014 | USD | 0.0125 | 0.0125 | 0.01 | 0.01 | 0.01 | -0.003 (-21.87%) | 1,027,959 |
19 Aug 2014 | USD | 0.011 | 0.0135 | 0.0102 | 0.0128 | 0.0128 | +0.002 (+16.36%) | 482,985 |
18 Aug 2014 | USD | 0.0144 | 0.0144 | 0.0109 | 0.011 | 0.011 | -0.003 (-23.61%) | 1,057,500 |
15 Aug 2014 | USD | 0.015 | 0.016 | 0.0125 | 0.0144 | 0.0144 | -0.001 (-4%) | 489,925 |
14 Aug 2014 | USD | 0.018 | 0.02 | 0.0112 | 0.015 | 0.015 | +0.004 (+33.93%) | 791,025 |
13 Aug 2014 | USD | 0.0205 | 0.0205 | 0.01 | 0.0112 | 0.0112 | -0.007 (-37.78%) | 2,425,253 |
12 Aug 2014 | USD | 0.021 | 0.023 | 0.016 | 0.018 | 0.018 | -0.002 (-7.69%) | 2,074,424 |
11 Aug 2014 | USD | 0.008 | 0.022 | 0.008 | 0.0195 | 0.0195 | +0.012 (+160%) | 4,062,829 |
8 Aug 2014 | USD | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | -0.001 (-6.25%) | 12,000 |
7 Aug 2014 | USD | 0.0068 | 0.008 | 0.0068 | 0.008 | 0.008 | +0.001 (+14.29%) | 392,075 |
6 Aug 2014 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 0.007 | 0.0 (0.0%) | 0 |
5 Aug 2014 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 0.007 | +0.001 (+16.67%) | 97,925 |
4 Aug 2014 | USD | 0.008 | 0.008 | 0.006 | 0.006 | 0.006 | -0.001 (-14.29%) | 225,700 |
1 Aug 2014 | USD | 0.007 | 0.008 | 0.006 | 0.007 | 0.007 | 0.0 (0.0%) | 132,000 |
31 Jul 2014 | USD | 0.0065 | 0.007 | 0.006 | 0.007 | 0.007 | +0 (+1.45%) | 492,372 |
30 Jul 2014 | USD | 0.009 | 0.009 | 0.006 | 0.0069 | 0.0069 | -0.002 (-23.33%) | 1,174,000 |
29 Jul 2014 | USD | 0.01 | 0.01 | 0.009 | 0.009 | 0.009 | -0.001 (-10.00%) | 403,000 |
28 Jul 2014 | USD | 0.009 | 0.01 | 0.008 | 0.01 | 0.01 | +0.001 (+11.11%) | 391,298 |
25 Jul 2014 | USD | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 0.0 (0.0%) | 10,000 |
24 Jul 2014 | USD | 0.0068 | 0.01 | 0.0063 | 0.009 | 0.009 | +0.003 (+38.46%) | 1,483,500 |
23 Jul 2014 | USD | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0 (0.0%) | 0 |
22 Jul 2014 | USD | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0 (0.0%) | 0 |
21 Jul 2014 | USD | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0 (0.0%) | 0 |
18 Jul 2014 | USD | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | +0.001 (+8.33%) | 50,000 |
17 Jul 2014 | USD | 0.0058 | 0.006 | 0.0058 | 0.006 | 0.006 | +0 (+3.45%) | 699,184 |
16 Jul 2014 | USD | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0 (0.0%) | 30,000 |