Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2015 | USD | 0.0021 | 0.0023 | 0.0021 | 0.0023 | 0.0023 | +0 (+9.52%) | 112,000 |
14 May 2015 | USD | 0.0023 | 0.0023 | 0.0021 | 0.0021 | 0.0021 | -0 (-8.70%) | 448,600 |
13 May 2015 | USD | 0.0028 | 0.0028 | 0.0023 | 0.0023 | 0.0023 | -0 (-8%) | 5,430,000 |
12 May 2015 | USD | 0.0027 | 0.0027 | 0.0025 | 0.0025 | 0.0025 | 0.0 (0.0%) | 1,510,400 |
11 May 2015 | USD | 0.0033 | 0.0033 | 0.0024 | 0.0025 | 0.0025 | -0.001 (-24.24%) | 3,193,985 |
8 May 2015 | USD | 0.003 | 0.0033 | 0.003 | 0.0033 | 0.0033 | -0 (-2.94%) | 40,855 |
7 May 2015 | USD | 0.003 | 0.0034 | 0.003 | 0.0034 | 0.0034 | 0.0 (0.0%) | 92,243 |
6 May 2015 | USD | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | +0 (+13.33%) | 100,000 |
5 May 2015 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0.0 (0.0%) | 66,000 |
4 May 2015 | USD | 0.0034 | 0.0034 | 0.0028 | 0.003 | 0.003 | -0 (-6.25%) | 568,000 |
1 May 2015 | USD | 0.0034 | 0.0034 | 0.003 | 0.0032 | 0.0032 | -0 (-5.88%) | 713,898 |
30 Apr 2015 | USD | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | +0 (+13.33%) | 547,317 |
29 Apr 2015 | USD | 0.0034 | 0.0034 | 0.003 | 0.003 | 0.003 | -0 (-11.76%) | 57,800 |
28 Apr 2015 | USD | 0.0034 | 0.0034 | 0.0031 | 0.0034 | 0.0034 | 0.0 (0.0%) | 271,545 |
27 Apr 2015 | USD | 0.0027 | 0.0034 | 0.0027 | 0.0034 | 0.0034 | +0.001 (+21.43%) | 1,009,867 |
24 Apr 2015 | USD | 0.0027 | 0.0028 | 0.0022 | 0.0028 | 0.0028 | -0 (-12.50%) | 1,307,303 |
23 Apr 2015 | USD | 0.0027 | 0.0032 | 0.0027 | 0.0032 | 0.0032 | +0 (+6.67%) | 341,892 |
22 Apr 2015 | USD | 0.0038 | 0.0038 | 0.0026 | 0.003 | 0.003 | -0.001 (-18.92%) | 1,311,344 |
21 Apr 2015 | USD | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0 (0.0%) | 0 |
20 Apr 2015 | USD | 0.0035 | 0.0038 | 0.0035 | 0.0037 | 0.0037 | +0 (+5.71%) | 184,577 |
17 Apr 2015 | USD | 0.0027 | 0.0036 | 0.0024 | 0.0035 | 0.0035 | +0.001 (+20.69%) | 6,953,892 |
16 Apr 2015 | USD | 0.0033 | 0.0033 | 0.0025 | 0.0029 | 0.0029 | -0.001 (-17.14%) | 8,319,874 |
15 Apr 2015 | USD | 0.0035 | 0.0039 | 0.0031 | 0.0035 | 0.0035 | +0.001 (+16.67%) | 3,821,892 |
14 Apr 2015 | USD | 0.005 | 0.005 | 0.003 | 0.003 | 0.003 | -0.002 (-40%) | 4,760,886 |
13 Apr 2015 | USD | 0.0055 | 0.006 | 0.0043 | 0.005 | 0.005 | -0.001 (-9.09%) | 2,497,996 |
10 Apr 2015 | USD | 0.0071 | 0.0071 | 0.0051 | 0.0055 | 0.0055 | -0.002 (-22.54%) | 789,900 |
9 Apr 2015 | USD | 0.007 | 0.0075 | 0.0066 | 0.0071 | 0.0071 | +0 (+1.43%) | 937,456 |
8 Apr 2015 | USD | 0.0085 | 0.0085 | 0.0065 | 0.007 | 0.007 | -0.002 (-17.65%) | 1,485,228 |
7 Apr 2015 | USD | 0.0059 | 0.009 | 0.0056 | 0.0085 | 0.0085 | +0.003 (+54.55%) | 6,998,856 |
6 Apr 2015 | USD | 0.0077 | 0.0077 | 0.0044 | 0.0055 | 0.0055 | -0.002 (-26.67%) | 5,933,807 |