Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2016 | USD | 0.0021 | 0.0059 | 0.002 | 0.005 | 0.005 | +0.003 (+127.27%) | 27,929,022 |
1 Mar 2016 | USD | 0.0021 | 0.0024 | 0.0021 | 0.0022 | 0.0022 | +0 (+10%) | 1,211,050 |
29 Feb 2016 | USD | 0.0026 | 0.0026 | 0.002 | 0.002 | 0.002 | -0.001 (-25.93%) | 3,339,033 |
26 Feb 2016 | USD | 0.0022 | 0.0028 | 0.002 | 0.0027 | 0.0027 | +0 (+17.39%) | 9,165,983 |
25 Feb 2016 | USD | 0.0025 | 0.0025 | 0.0023 | 0.0023 | 0.0023 | -0.001 (-17.86%) | 510,000 |
24 Feb 2016 | USD | 0.0026 | 0.0029 | 0.0026 | 0.0028 | 0.0028 | +0 (+3.70%) | 3,130,455 |
23 Feb 2016 | USD | 0.0027 | 0.0027 | 0.0025 | 0.0027 | 0.0027 | +0 (+8%) | 4,257,256 |
22 Feb 2016 | USD | 0.0026 | 0.003 | 0.0025 | 0.0025 | 0.0025 | 0.0 (0.0%) | 2,176,395 |
19 Feb 2016 | USD | 0.0039 | 0.0039 | 0.0025 | 0.0025 | 0.0025 | -0.001 (-21.87%) | 3,481,588 |
18 Feb 2016 | USD | 0.0053 | 0.0053 | 0.0031 | 0.0032 | 0.0032 | -0.002 (-34.69%) | 16,120,613 |
17 Feb 2016 | USD | 0.003 | 0.006 | 0.003 | 0.0049 | 0.0049 | +0.002 (+63.33%) | 15,287,289 |
16 Feb 2016 | USD | 0.0028 | 0.003 | 0.0021 | 0.003 | 0.003 | +0 (+15.38%) | 8,672,211 |
15 Feb 2016 | USD | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 0.0041 | 0.0042 | 0.0026 | 0.0026 | 0.0026 | -0.002 (-36.59%) | 9,317,608 |
11 Feb 2016 | USD | 0.0035 | 0.0054 | 0.0033 | 0.0041 | 0.0041 | +0.001 (+17.14%) | 3,368,766 |
10 Feb 2016 | USD | 0.0034 | 0.0037 | 0.003 | 0.0035 | 0.0035 | 0.0 (0.0%) | 4,434,563 |
9 Feb 2016 | USD | 0.0045 | 0.0065 | 0.0035 | 0.0035 | 0.0035 | -0.001 (-12.50%) | 1,488,630 |
8 Feb 2016 | USD | 0.0044 | 0.0055 | 0.004 | 0.004 | 0.004 | -0 (-9.09%) | 845,370 |
5 Feb 2016 | USD | 0.005 | 0.0065 | 0.0042 | 0.0044 | 0.0044 | +0 (+7.32%) | 2,417,451 |
4 Feb 2016 | USD | 0.0045 | 0.0046 | 0.0041 | 0.0041 | 0.0041 | 0.0 (0.0%) | 270,935 |
3 Feb 2016 | USD | 0.0035 | 0.0041 | 0.003 | 0.0041 | 0.0041 | +0 (+5.13%) | 3,325,854 |
2 Feb 2016 | USD | 0.004 | 0.004 | 0.0039 | 0.0039 | 0.0039 | -0 (-2.50%) | 155,000 |
1 Feb 2016 | USD | 0.005 | 0.005 | 0.0036 | 0.004 | 0.004 | -0.001 (-20%) | 1,192,500 |
29 Jan 2016 | USD | 0.005 | 0.0055 | 0.0045 | 0.005 | 0.005 | +0.001 (+25%) | 5,966,610 |
28 Jan 2016 | USD | 0.0055 | 0.0055 | 0.004 | 0.004 | 0.004 | -0.001 (-21.57%) | 555,994 |
27 Jan 2016 | USD | 0.0065 | 0.0065 | 0.005 | 0.0051 | 0.0051 | -0.001 (-21.54%) | 235,097 |
26 Jan 2016 | USD | 0.0069 | 0.007 | 0.0065 | 0.0065 | 0.0065 | -0.001 (-12.16%) | 309,549 |
25 Jan 2016 | USD | 0.0074 | 0.0075 | 0.0065 | 0.0074 | 0.0074 | +0.001 (+13.85%) | 228,915 |
22 Jan 2016 | USD | 0.008 | 0.008 | 0.005 | 0.0065 | 0.0065 | -0.003 (-27.78%) | 1,695,462 |
21 Jan 2016 | USD | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 0.0 (0.0%) | 100,000 |