Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2015 | USD | 0.0006 | 0.0006 | 0.0003 | 0.0005 | 0.0005 | 0.0 (0.0%) | 77,904,803 |
19 Aug 2015 | USD | 0.0008 | 0.0008 | 0.0005 | 0.0005 | 0.0005 | -0 (-37.50%) | 52,649,056 |
18 Aug 2015 | USD | 0.0009 | 0.001 | 0.0007 | 0.0008 | 0.0008 | 0.0 (0.0%) | 26,338,254 |
17 Aug 2015 | USD | 0.0008 | 0.001 | 0.0008 | 0.0008 | 0.0008 | 0.0 (0.0%) | 36,250,884 |
14 Aug 2015 | USD | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | -0 (-11.11%) | 25,987,425 |
13 Aug 2015 | USD | 0.001 | 0.001 | 0.0008 | 0.0009 | 0.0009 | -0 (-10%) | 96,063,722 |
12 Aug 2015 | USD | 0.0011 | 0.0012 | 0.0009 | 0.001 | 0.001 | -0 (-16.67%) | 31,849,561 |
11 Aug 2015 | USD | 0.0011 | 0.0012 | 0.0008 | 0.0012 | 0.0012 | +0 (+9.09%) | 83,433,120 |
10 Aug 2015 | USD | 0.0016 | 0.0016 | 0.001 | 0.0011 | 0.0011 | -0 (-26.67%) | 84,828,736 |
7 Aug 2015 | USD | 0.0018 | 0.0021 | 0.0014 | 0.0015 | 0.0015 | -0 (-11.76%) | 88,176,826 |
6 Aug 2015 | USD | 0.0014 | 0.0019 | 0.0013 | 0.0017 | 0.0017 | +0 (+30.77%) | 126,383,441 |
5 Aug 2015 | USD | 0.0015 | 0.0015 | 0.0013 | 0.0013 | 0.0013 | -0 (-18.75%) | 34,362,775 |
4 Aug 2015 | USD | 0.0014 | 0.0017 | 0.0012 | 0.0016 | 0.0016 | +0 (+6.67%) | 50,901,196 |
3 Aug 2015 | USD | 0.0017 | 0.0018 | 0.0014 | 0.0015 | 0.0015 | -0 (-16.67%) | 44,967,929 |
31 Jul 2015 | USD | 0.002 | 0.0022 | 0.0016 | 0.0018 | 0.0018 | -0 (-10%) | 57,484,091 |
30 Jul 2015 | USD | 0.0025 | 0.0025 | 0.0016 | 0.002 | 0.002 | -0.001 (-20%) | 60,545,656 |
29 Jul 2015 | USD | 0.0026 | 0.0028 | 0.0022 | 0.0025 | 0.0025 | -0 (-7.41%) | 52,680,611 |
28 Jul 2015 | USD | 0.0033 | 0.0033 | 0.0026 | 0.0027 | 0.0027 | -0.001 (-18.18%) | 44,181,421 |
27 Jul 2015 | USD | 0.0035 | 0.0036 | 0.0026 | 0.0033 | 0.0033 | +0 (+6.45%) | 22,940,703 |
24 Jul 2015 | USD | 0.0048 | 0.0048 | 0.0029 | 0.0031 | 0.0031 | -0.002 (-36.73%) | 38,154,030 |
23 Jul 2015 | USD | 0.004 | 0.0078 | 0.004 | 0.0049 | 0.0049 | +0.002 (+96%) | 58,004,795 |
22 Jul 2015 | USD | 0.003 | 0.004 | 0.0021 | 0.0025 | 0.0025 | -0.001 (-30.56%) | 19,535,874 |
21 Jul 2015 | USD | 0.0023 | 0.0063 | 0.0023 | 0.0036 | 0.0036 | +0.001 (+20%) | 17,848,367 |
20 Jul 2015 | USD | 0.0023 | 0.0037 | 0.0021 | 0.003 | 0.003 | +0.001 (+30.43%) | 13,060,495 |
17 Jul 2015 | USD | 0.003 | 0.003 | 0.0023 | 0.0023 | 0.0023 | 0.0 (0.0%) | 2,303,866 |
16 Jul 2015 | USD | 0.0029 | 0.0029 | 0.0023 | 0.0023 | 0.0023 | -0.001 (-23.33%) | 3,672,934 |
15 Jul 2015 | USD | 0.0039 | 0.004 | 0.003 | 0.003 | 0.003 | -0.001 (-21.05%) | 1,002,100 |
14 Jul 2015 | USD | 0.0035 | 0.004 | 0.0035 | 0.0038 | 0.0038 | -0 (-5%) | 1,020,000 |
13 Jul 2015 | USD | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0.0 (0.0%) | 0 |
10 Jul 2015 | USD | 0.004 | 0.0045 | 0.0029 | 0.004 | 0.004 | +0 (+5.26%) | 1,059,400 |