Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2014 | USD | 0.0038 | 0.0038 | 0.0022 | 0.0036 | 0.0036 | -0 (-5.26%) | 6,122,612 |
9 Jun 2014 | USD | 0.0027 | 0.0038 | 0.0027 | 0.0038 | 0.0038 | +0.001 (+31.03%) | 1,052,018 |
6 Jun 2014 | USD | 0.0027 | 0.0029 | 0.0015 | 0.0029 | 0.0029 | +0 (+7.41%) | 8,246,802 |
5 Jun 2014 | USD | 0.003 | 0.003 | 0.0027 | 0.0027 | 0.0027 | -0 (-10%) | 1,484,246 |
4 Jun 2014 | USD | 0.0035 | 0.0039 | 0.003 | 0.003 | 0.003 | -0.001 (-23.08%) | 428,809 |
3 Jun 2014 | USD | 0.0032 | 0.0039 | 0.0032 | 0.0039 | 0.0039 | +0.001 (+21.88%) | 140,000 |
2 Jun 2014 | USD | 0.0028 | 0.0032 | 0.002 | 0.0032 | 0.0032 | -0.001 (-15.79%) | 3,436,514 |
30 May 2014 | USD | 0.0033 | 0.0038 | 0.0024 | 0.0038 | 0.0038 | +0 (+2.70%) | 227,507 |
29 May 2014 | USD | 0.0026 | 0.0039 | 0.0026 | 0.0037 | 0.0037 | +0.001 (+42.31%) | 3,097,944 |
28 May 2014 | USD | 0.0035 | 0.0035 | 0.002 | 0.0026 | 0.0026 | -0.001 (-25.71%) | 7,751,927 |
27 May 2014 | USD | 0.0048 | 0.0048 | 0.0025 | 0.0035 | 0.0035 | -0.001 (-28.57%) | 801,100 |
26 May 2014 | USD | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 0.0055 | 0.0055 | 0.0049 | 0.0049 | 0.0049 | -0.001 (-10.91%) | 15,500 |
22 May 2014 | USD | 0.0056 | 0.0056 | 0.0055 | 0.0055 | 0.0055 | +0.001 (+12.24%) | 20,000 |
21 May 2014 | USD | 0.0074 | 0.0074 | 0.0035 | 0.0049 | 0.0049 | -0.003 (-33.78%) | 3,134,182 |
20 May 2014 | USD | 0.0065 | 0.0074 | 0.0065 | 0.0074 | 0.0074 | 0.0 (0.0%) | 275,810 |
19 May 2014 | USD | 0.0079 | 0.0079 | 0.007 | 0.0074 | 0.0074 | -0 (-5.13%) | 114,999 |
16 May 2014 | USD | 0.005 | 0.008 | 0.005 | 0.0078 | 0.0078 | +0.002 (+41.82%) | 356,533 |
15 May 2014 | USD | 0.005 | 0.0055 | 0.0044 | 0.0055 | 0.0055 | -0 (-5.17%) | 1,068,960 |
14 May 2014 | USD | 0.007 | 0.007 | 0.0045 | 0.0058 | 0.0058 | -0.004 (-38.30%) | 993,521 |
13 May 2014 | USD | 0.007 | 0.0094 | 0.007 | 0.0094 | 0.0094 | +0.002 (+34.29%) | 200,000 |
12 May 2014 | USD | 0.006 | 0.008 | 0.005 | 0.007 | 0.007 | -0.001 (-12.50%) | 3,086,949 |
9 May 2014 | USD | 0.005 | 0.008 | 0.0045 | 0.008 | 0.008 | +0.003 (+60%) | 1,696,841 |
8 May 2014 | USD | 0.0015 | 0.005 | 0.0014 | 0.005 | 0.005 | +0.004 (+233.33%) | 3,348,091 |
7 May 2014 | USD | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | +0 (+15.38%) | 1,333 |
6 May 2014 | USD | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0 (0.0%) | 0 |
5 May 2014 | USD | 0.0025 | 0.0025 | 0.0013 | 0.0013 | 0.0013 | -0.001 (-38.10%) | 860,000 |
2 May 2014 | USD | 0.0019 | 0.0021 | 0.0019 | 0.0021 | 0.0021 | +0.001 (+31.25%) | 520,000 |
1 May 2014 | USD | 0.002 | 0.003 | 0.0015 | 0.0016 | 0.0016 | -0 (-11.11%) | 1,837,500 |
30 Apr 2014 | USD | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | -0.001 (-40%) | 3,542 |