Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2015 | USD | 0.029 | 0.035 | 0.0162 | 0.0162 | 0.0162 | -0.019 (-53.71%) | 102,828 |
8 Dec 2015 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | +0.015 (+75.00%) | 3,000 |
7 Dec 2015 | USD | 0.02 | 0.02 | 0.0121 | 0.02 | 0.02 | -0.008 (-28.57%) | 70,800 |
4 Dec 2015 | USD | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | 0.0 (0.0%) | 0 |
3 Dec 2015 | USD | 0.03 | 0.03 | 0.028 | 0.028 | 0.028 | -0.002 (-6.67%) | 74,999 |
2 Dec 2015 | USD | 0.0333 | 0.0415 | 0.026 | 0.03 | 0.03 | +0.005 (+19.52%) | 11,499 |
1 Dec 2015 | USD | 0.05 | 0.05 | 0.0251 | 0.0251 | 0.0251 | -0.025 (-49.70%) | 146,262 |
30 Nov 2015 | USD | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | +0.01 (+24.75%) | 100 |
27 Nov 2015 | USD | 0.0401 | 0.0599 | 0.04 | 0.04 | 0.04 | +0.004 (+9.59%) | 60,600 |
26 Nov 2015 | USD | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 0.0615 | 0.1 | 0.0365 | 0.0365 | 0.0365 | -0.013 (-25.51%) | 34,700 |
24 Nov 2015 | USD | 0.0505 | 0.0505 | 0.048 | 0.049 | 0.049 | -0.011 (-18.33%) | 104,166 |
23 Nov 2015 | USD | 0.06 | 0.11 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 13,099 |
20 Nov 2015 | USD | 0.05 | 0.11 | 0.0493 | 0.06 | 0.06 | +0.01 (+20%) | 142,124 |
19 Nov 2015 | USD | 0.0497 | 0.06 | 0.045 | 0.05 | 0.05 | -0.01 (-16.67%) | 507,419 |
18 Nov 2015 | USD | 0.0594 | 0.06 | 0.0594 | 0.06 | 0.06 | +0.01 (+20.24%) | 1,200 |
17 Nov 2015 | USD | 0.11 | 0.11 | 0.0325 | 0.0499 | 0.0499 | -0.05 (-50.10%) | 219,035 |
16 Nov 2015 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | +0.015 (+17.65%) | 935 |
13 Nov 2015 | USD | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 5,000 |
12 Nov 2015 | USD | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | +0.005 (+6.25%) | 2,000 |
11 Nov 2015 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 5,000 |
10 Nov 2015 | USD | 0.0726 | 0.08 | 0.0701 | 0.08 | 0.08 | +0.009 (+13.48%) | 288,066 |
9 Nov 2015 | USD | 0.0899 | 0.0989 | 0.0705 | 0.0705 | 0.0705 | -0.028 (-28.72%) | 55,000 |
6 Nov 2015 | USD | 0.081 | 0.1 | 0.0601 | 0.0989 | 0.0989 | -0.006 (-5.72%) | 217,399 |
5 Nov 2015 | USD | 0.1699 | 0.1699 | 0.0903 | 0.1049 | 0.1049 | -0.005 (-4.64%) | 130,558 |
4 Nov 2015 | USD | 0.1099 | 0.2 | 0.1099 | 0.11 | 0.11 | +0 (+0.18%) | 31,291 |
3 Nov 2015 | USD | 0.1749 | 0.1749 | 0.0901 | 0.1098 | 0.1098 | +0.015 (+16.31%) | 27,977 |
2 Nov 2015 | USD | 0.08 | 0.12 | 0.08 | 0.0944 | 0.0944 | -0.005 (-5.51%) | 135,988 |
30 Oct 2015 | USD | 0.1599 | 0.16 | 0.08 | 0.0999 | 0.0999 | -0.05 (-33.40%) | 240,446 |
29 Oct 2015 | USD | 0.0925 | 0.15 | 0.0925 | 0.15 | 0.15 | +0.05 (+50.00%) | 85,818 |