Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2016 | USD | 0.0023 | 0.003 | 0.002 | 0.003 | 4.5 | +0 (+15.38%) | 459,464 |
5 Feb 2016 | USD | 0.0037 | 0.0043 | 0.0026 | 0.0026 | 3.9 | -0.002 (-38.10%) | 399,726 |
4 Feb 2016 | USD | 0.0043 | 0.0043 | 0.0032 | 0.0042 | 6.3 | +0 (+5%) | 443,216 |
3 Feb 2016 | USD | 0.004 | 0.004 | 0.0033 | 0.004 | 6 | +0 (+2.56%) | 532,000 |
2 Feb 2016 | USD | 0.0077 | 0.008 | 0.0039 | 0.0039 | 5.85 | -0.003 (-45.83%) | 2,231,181 |
1 Feb 2016 | USD | 0.0074 | 0.0085 | 0.0055 | 0.0072 | 10.8 | +0.003 (+60.00%) | 9,735,397 |
29 Jan 2016 | USD | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 6.75 | 0.0 (0.0%) | 0 |
28 Jan 2016 | USD | 0.0046 | 0.0046 | 0.0045 | 0.0045 | 6.75 | +0.001 (+21.62%) | 11,000 |
27 Jan 2016 | USD | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 5.55 | 0.0 (0.0%) | 0 |
26 Jan 2016 | USD | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 5.55 | 0.0 (0.0%) | 0 |
25 Jan 2016 | USD | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 5.55 | 0.0 (0.0%) | 100,005 |
22 Jan 2016 | USD | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 5.55 | +0 (+5.71%) | 100,000 |
21 Jan 2016 | USD | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 5.25 | 0.0 (0.0%) | 0 |
20 Jan 2016 | USD | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 5.25 | +0 (+9.38%) | 128,541 |
19 Jan 2016 | USD | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 4.8 | 0.0 (0.0%) | 0 |
18 Jan 2016 | USD | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 4.8 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 0.0035 | 0.0035 | 0.0032 | 0.0032 | 4.8 | +0 (+6.67%) | 77,700 |
14 Jan 2016 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 4.5 | 0.0 (0.0%) | 500 |
13 Jan 2016 | USD | 0.0028 | 0.003 | 0.0028 | 0.003 | 4.5 | +0.001 (+36.36%) | 295,000 |
12 Jan 2016 | USD | 0.0023 | 0.0023 | 0.0022 | 0.0022 | 3.3 | -0 (-4.35%) | 9,100 |
11 Jan 2016 | USD | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 3.45 | 0.0 (0.0%) | 0 |
8 Jan 2016 | USD | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 3.45 | 0.0 (0.0%) | 0 |
7 Jan 2016 | USD | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 3.45 | 0.0 (0.0%) | 0 |
6 Jan 2016 | USD | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 3.45 | 0.0 (0.0%) | 0 |
5 Jan 2016 | USD | 0.0022 | 0.0057 | 0.0022 | 0.0023 | 3.45 | +0.001 (+27.78%) | 40,433 |
4 Jan 2016 | USD | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 2.7 | 0.0 (0.0%) | 0 |
1 Jan 2016 | USD | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 2.7 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 2.7 | 0.0 (0.0%) | 105 |
30 Dec 2015 | USD | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 2.7 | 0.0 (0.0%) | 41,000 |
29 Dec 2015 | USD | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 2.7 | 0.0 (0.0%) | 8,826 |