Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2015 | USD | 0.023 | 0.025 | 0.019 | 0.02 | 2 | 0.0 (0.0%) | 515,500 |
15 Sep 2015 | USD | 0.02 | 0.022 | 0.014 | 0.02 | 2 | +0.001 (+5.26%) | 194,500 |
14 Sep 2015 | USD | 0.02 | 0.02 | 0.012 | 0.019 | 1.9 | +0.008 (+72.73%) | 1,374,200 |
11 Sep 2015 | USD | 0.04 | 0.04 | 0.01 | 0.011 | 1.1 | -0.089 (-89.00%) | 4,418,200 |
10 Sep 2015 | USD | 0.04 | 0.1 | 0.025 | 0.1 | 10 | +0.04 (+66.67%) | 330,100 |
9 Sep 2015 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 6 | 0.0 (0.0%) | 24,200 |
8 Sep 2015 | USD | 0.012 | 0.06 | 0.012 | 0.06 | 6 | +0.001 (+1.69%) | 4,400 |
7 Sep 2015 | USD | 0.059 | 0.059 | 0.059 | 0.059 | 5.9 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 0.031 | 0.059 | 0.031 | 0.059 | 5.9 | +0.019 (+47.50%) | 191,600 |
3 Sep 2015 | USD | 0.05 | 0.05 | 0.04 | 0.04 | 4 | -0.021 (-34.43%) | 41,500 |
2 Sep 2015 | USD | 0.061 | 0.061 | 0.061 | 0.061 | 6.1 | 0.0 (0.0%) | 0 |
1 Sep 2015 | USD | 0.061 | 0.061 | 0.061 | 0.061 | 6.1 | 0.0 (0.0%) | 0 |
31 Aug 2015 | USD | 0.06 | 0.061 | 0.06 | 0.061 | 6.1 | -0.024 (-28.24%) | 110,000 |
28 Aug 2015 | USD | 0.085 | 0.085 | 0.085 | 0.085 | 8.5 | 0.0 (0.0%) | 0 |
27 Aug 2015 | USD | 0.085 | 0.085 | 0.085 | 0.085 | 8.5 | +0.035 (+70%) | 28,000 |
26 Aug 2015 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 5 | 0.0 (0.0%) | 0 |
25 Aug 2015 | USD | 0.07 | 0.07 | 0.05 | 0.05 | 5 | -0.031 (-38.27%) | 45,500 |
24 Aug 2015 | USD | 0.08 | 0.081 | 0.08 | 0.081 | 8.1 | -0.019 (-19.00%) | 30,000 |
21 Aug 2015 | USD | 0.14 | 0.14 | 0.1 | 0.1 | 10 | -0.04 (-28.57%) | 43,000 |
20 Aug 2015 | USD | 0.07 | 0.14 | 0.07 | 0.14 | 14 | +0.08 (+133.33%) | 60,300 |
19 Aug 2015 | USD | 0.085 | 0.085 | 0.06 | 0.06 | 6 | -0.011 (-15.49%) | 20,700 |
18 Aug 2015 | USD | 0.071 | 0.071 | 0.071 | 0.071 | 7.1 | -0.049 (-40.83%) | 13,600 |
17 Aug 2015 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 12 | 0.0 (0.0%) | 0 |
14 Aug 2015 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 12 | -0.03 (-20%) | 3,500 |
13 Aug 2015 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 15 | 0.0 (0.0%) | 0 |
12 Aug 2015 | USD | 0.11 | 0.15 | 0.07 | 0.15 | 15 | +0.085 (+130.77%) | 54,500 |
11 Aug 2015 | USD | 0.08 | 0.08 | 0.065 | 0.065 | 6.5 | -0.015 (-18.75%) | 25,000 |
10 Aug 2015 | USD | 0.089 | 0.089 | 0.08 | 0.08 | 8 | -0.02 (-20%) | 1,400 |
7 Aug 2015 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 10 | -0.015 (-13.04%) | 14,000 |
6 Aug 2015 | USD | 0.115 | 0.115 | 0.115 | 0.115 | 11.5 | -0.035 (-23.33%) | 5,000 |