Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2015 | USD | 0.0148 | 0.0148 | 0.0051 | 0.0116 | 0.0116 | +0.002 (+24.73%) | 2,851 |
19 May 2015 | USD | 0.0092 | 0.0194 | 0.0069 | 0.0093 | 0.0093 | +0 (+1.09%) | 1,530 |
18 May 2015 | USD | 0.0079 | 0.0094 | 0.0052 | 0.0092 | 0.0092 | +0.001 (+16.46%) | 359 |
17 May 2015 | USD | 0.0082 | 0.0082 | 0.0047 | 0.0079 | 0.0079 | -0 (-3.66%) | 217 |
16 May 2015 | USD | 0.0083 | 0.0083 | 0.0071 | 0.0082 | 0.0082 | -0 (-2.38%) | 275 |
15 May 2015 | USD | 0.0082 | 0.0139 | 0.0072 | 0.0084 | 0.0084 | +0 (+2.44%) | 544 |
14 May 2015 | USD | 0.0076 | 0.0104 | 0.0076 | 0.0082 | 0.0082 | +0.001 (+7.89%) | 101 |
13 May 2015 | USD | 0.009 | 0.0108 | 0.0076 | 0.0076 | 0.0076 | -0.001 (-14.61%) | 399 |
12 May 2015 | USD | 0.0105 | 0.0119 | 0.0076 | 0.0089 | 0.0089 | -0.002 (-15.24%) | 588 |
11 May 2015 | USD | 0.0139 | 0.0166 | 0.0095 | 0.0105 | 0.0105 | -0.003 (-24.46%) | 545 |
10 May 2015 | USD | 0.0136 | 0.0183 | 0.0136 | 0.0139 | 0.0139 | +0 (+2.21%) | 577 |
9 May 2015 | USD | 0.0149 | 0.0205 | 0.0111 | 0.0136 | 0.0136 | -0.001 (-8.72%) | 374 |
8 May 2015 | USD | 0.0155 | 0.0224 | 0.0146 | 0.0149 | 0.0149 | -0.001 (-3.87%) | 2,119 |
7 May 2015 | USD | 0.0161 | 0.019 | 0.0138 | 0.0155 | 0.0155 | -0.001 (-3.73%) | 1,275 |
6 May 2015 | USD | 0.0155 | 0.0222 | 0.0138 | 0.0161 | 0.0161 | +0.001 (+3.87%) | 3,245 |
5 May 2015 | USD | 0.0176 | 0.0185 | 0.0124 | 0.0155 | 0.0155 | -0.002 (-11.93%) | 788 |
4 May 2015 | USD | 0.0157 | 0.0241 | 0.0157 | 0.0176 | 0.0176 | +0.002 (+12.10%) | 857 |
3 May 2015 | USD | 0.02 | 0.021 | 0.013 | 0.0157 | 0.0157 | -0.004 (-21.50%) | 358 |
2 May 2015 | USD | 0.0201 | 0.0209 | 0.0154 | 0.02 | 0.02 | -0 (-0.50%) | 442 |
1 May 2015 | USD | 0.0178 | 0.0223 | 0.0171 | 0.0201 | 0.0201 | +0.002 (+12.92%) | 1,145 |
30 Apr 2015 | USD | 0.0231 | 0.0231 | 0.0173 | 0.0178 | 0.0178 | -0.005 (-23.28%) | 1,750 |
29 Apr 2015 | USD | 0.0283 | 0.03 | 0.0185 | 0.0232 | 0.0232 | -0.005 (-18.31%) | 5,889 |
28 Apr 2015 | USD | 0.016 | 0.0331 | 0.0152 | 0.0284 | 0.0284 | +0.012 (+76.40%) | 17,418 |
27 Apr 2015 | USD | 0.0156 | 0.0167 | 0.0111 | 0.0161 | 0.0161 | -0.001 (-3.59%) | 3,803 |
26 Apr 2015 | USD | 0.0096 | 0.0167 | 0.0079 | 0.0167 | 0.0167 | +0.008 (+101.20%) | 3,298 |
25 Apr 2015 | USD | 0.0081 | 0.0116 | 0.0061 | 0.0083 | 0.0083 | +0 (+1.22%) | 1,462 |
24 Apr 2015 | USD | 0.0077 | 0.0127 | 0.0075 | 0.0082 | 0.0082 | +0.001 (+6.49%) | 1,708 |
23 Apr 2015 | USD | 0.0083 | 0.011 | 0.0072 | 0.0077 | 0.0077 | -0.001 (-7.23%) | 938 |
22 Apr 2015 | USD | 0.0124 | 0.0127 | 0.0083 | 0.0083 | 0.0083 | -0.004 (-31.97%) | 78 |
21 Apr 2015 | USD | 0.021 | 0.0212 | 0.0108 | 0.0122 | 0.0122 | 0.0 (0.0%) | 611 |