Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2016 | USD | 0.0093 | 0.012 | 0.0093 | 0.0117 | 0.0117 | +0.002 (+18.18%) | 136,500 |
26 May 2016 | USD | 0.0072 | 0.01 | 0.0065 | 0.0099 | 0.0099 | -0 (-1%) | 235,761 |
25 May 2016 | USD | 0.0106 | 0.0107 | 0.006 | 0.01 | 0.01 | +0.002 (+25%) | 267,687 |
24 May 2016 | USD | 0.008 | 0.0084 | 0.008 | 0.008 | 0.008 | -0 (-1.23%) | 234,000 |
23 May 2016 | USD | 0.007 | 0.0081 | 0.006 | 0.0081 | 0.0081 | +0.001 (+19.12%) | 152,000 |
20 May 2016 | USD | 0.006 | 0.0068 | 0.006 | 0.0068 | 0.0068 | -0.001 (-9.33%) | 76,741 |
19 May 2016 | USD | 0.0097 | 0.0097 | 0.005 | 0.0075 | 0.0075 | +0.003 (+50.00%) | 205,744 |
18 May 2016 | USD | 0.007 | 0.007 | 0.005 | 0.005 | 0.005 | -0.003 (-37.50%) | 112,000 |
17 May 2016 | USD | 0.0101 | 0.0107 | 0.008 | 0.008 | 0.008 | +0.001 (+6.67%) | 101,400 |
16 May 2016 | USD | 0.009 | 0.0113 | 0.0063 | 0.0075 | 0.0075 | -0.006 (-46.43%) | 538,700 |
13 May 2016 | USD | 0.0175 | 0.0175 | 0.012 | 0.014 | 0.014 | +0.004 (+33.33%) | 241,500 |
12 May 2016 | USD | 0.0084 | 0.0105 | 0.0079 | 0.0105 | 0.0105 | +0.003 (+31.25%) | 847,423 |
11 May 2016 | USD | 0.0075 | 0.009 | 0.0071 | 0.008 | 0.008 | +0.002 (+29.03%) | 1,510,500 |
10 May 2016 | USD | 0.007 | 0.0074 | 0.005 | 0.0062 | 0.0062 | +0 (+3.33%) | 1,028,693 |
9 May 2016 | USD | 0.005 | 0.0073 | 0.0049 | 0.006 | 0.006 | +0.001 (+20%) | 1,094,910 |
6 May 2016 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 (0.0%) | 0 |
5 May 2016 | USD | 0.0037 | 0.0051 | 0.0037 | 0.005 | 0.005 | +0.001 (+35.14%) | 1,389,058 |
4 May 2016 | USD | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0 (0.0%) | 0 |
3 May 2016 | USD | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0 (0.0%) | 20,000 |
2 May 2016 | USD | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0 (0.0%) | 0 |
29 Apr 2016 | USD | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0 (0.0%) | 0 |
28 Apr 2016 | USD | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0 (0.0%) | 0 |
27 Apr 2016 | USD | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0 (0.0%) | 0 |
26 Apr 2016 | USD | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | -0.001 (-21.28%) | 50,000 |
25 Apr 2016 | USD | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0 (0.0%) | 0 |
22 Apr 2016 | USD | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0 (0.0%) | 0 |
21 Apr 2016 | USD | 0.0044 | 0.0047 | 0.0044 | 0.0047 | 0.0047 | 0.0 (0.0%) | 10,000 |
20 Apr 2016 | USD | 0.0031 | 0.0047 | 0.003 | 0.0047 | 0.0047 | +0.002 (+67.86%) | 1,051,899 |
19 Apr 2016 | USD | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | +0.001 (+33.33%) | 27,300 |
18 Apr 2016 | USD | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0 (0.0%) | 0 |