Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2015 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.06 | -0.002 (-37.50%) | 10,000 |
13 Mar 2015 | USD | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.096 | 0.0 (0.0%) | 0 |
12 Mar 2015 | USD | 0.003 | 0.0048 | 0.003 | 0.0048 | 0.096 | +0.002 (+60.00%) | 49,052 |
11 Mar 2015 | USD | 0.0029 | 0.0048 | 0.0029 | 0.003 | 0.06 | +0.001 (+25.00%) | 128,000 |
10 Mar 2015 | USD | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.048 | 0.0 (0.0%) | 0 |
9 Mar 2015 | USD | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.048 | 0.0 (0.0%) | 0 |
6 Mar 2015 | USD | 0.0027 | 0.0027 | 0.0024 | 0.0024 | 0.048 | -0 (-11.11%) | 36,000 |
5 Mar 2015 | USD | 0.003 | 0.0048 | 0.0027 | 0.0027 | 0.054 | -0 (-10%) | 1,414,000 |
4 Mar 2015 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.06 | 0.0 (0.0%) | 0 |
3 Mar 2015 | USD | 0.0026 | 0.003 | 0.0022 | 0.003 | 0.06 | +0 (+7.14%) | 154,900 |
2 Mar 2015 | USD | 0.003 | 0.003 | 0.0028 | 0.0028 | 0.056 | 0.0 (0.0%) | 130,000 |
27 Feb 2015 | USD | 0.0094 | 0.0096 | 0.0028 | 0.0028 | 0.056 | -0.006 (-69.23%) | 1,265,055 |
26 Feb 2015 | USD | 0.0121 | 0.0121 | 0.0091 | 0.0091 | 0.182 | -0.004 (-30.00%) | 208,000 |
25 Feb 2015 | USD | 0.0075 | 0.013 | 0.0055 | 0.013 | 0.26 | +0.004 (+44.44%) | 319,966 |
24 Feb 2015 | USD | 0.0085 | 0.009 | 0.0056 | 0.009 | 0.18 | -0.001 (-5.26%) | 1,332,304 |
23 Feb 2015 | USD | 0.008 | 0.0095 | 0.008 | 0.0095 | 0.19 | +0.002 (+20.25%) | 627,950 |
20 Feb 2015 | USD | 0.0057 | 0.0079 | 0.0057 | 0.0079 | 0.158 | +0.002 (+41.07%) | 424,700 |
19 Feb 2015 | USD | 0.0065 | 0.0079 | 0.0056 | 0.0056 | 0.112 | +0 (+1.82%) | 478,000 |
18 Feb 2015 | USD | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.11 | 0.0 (0.0%) | 0 |
17 Feb 2015 | USD | 0.006 | 0.006 | 0.005 | 0.0055 | 0.11 | -0.002 (-25.68%) | 186,000 |
16 Feb 2015 | USD | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.148 | 0.0 (0.0%) | 0 |
13 Feb 2015 | USD | 0.006 | 0.0079 | 0.0055 | 0.0074 | 0.148 | -0.002 (-23.71%) | 864,210 |
12 Feb 2015 | USD | 0.006 | 0.0097 | 0.006 | 0.0097 | 0.194 | +0.004 (+61.67%) | 201,000 |
11 Feb 2015 | USD | 0.007 | 0.0108 | 0.005 | 0.006 | 0.12 | -0.001 (-14.29%) | 329,011 |
10 Feb 2015 | USD | 0.007 | 0.012 | 0.007 | 0.007 | 0.14 | 0.0 (0.0%) | 549,700 |
9 Feb 2015 | USD | 0.01 | 0.01 | 0.007 | 0.007 | 0.14 | -0.004 (-36.36%) | 224,747 |
6 Feb 2015 | USD | 0.011 | 0.011 | 0.0107 | 0.011 | 0.22 | +0.002 (+22.22%) | 95,000 |
5 Feb 2015 | USD | 0.009 | 0.009 | 0.009 | 0.009 | 0.18 | -0.001 (-10.00%) | 18,171 |
4 Feb 2015 | USD | 0.0105 | 0.0107 | 0.01 | 0.01 | 0.2 | +0.002 (+17.65%) | 95,000 |
3 Feb 2015 | USD | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.17 | 0.0 (0.0%) | 0 |