Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2016 | USD | 0.005 | 0.005 | 0.0041 | 0.0044 | 0.0044 | -0.001 (-10.20%) | 2,361,289 |
3 Jun 2016 | USD | 0.0044 | 0.0049 | 0.004 | 0.0049 | 0.0049 | +0 (+6.52%) | 1,742,721 |
2 Jun 2016 | USD | 0.0045 | 0.0046 | 0.0045 | 0.0046 | 0.0046 | 0.0 (0.0%) | 30,000 |
1 Jun 2016 | USD | 0.0042 | 0.0047 | 0.0042 | 0.0046 | 0.0046 | -0 (-6.12%) | 220,000 |
31 May 2016 | USD | 0.0045 | 0.0049 | 0.0038 | 0.0049 | 0.0049 | -0 (-2%) | 1,199,700 |
30 May 2016 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 0.005 | 0.005 | 0.0044 | 0.005 | 0.005 | +0 (+6.38%) | 177,000 |
26 May 2016 | USD | 0.0046 | 0.0047 | 0.0042 | 0.0047 | 0.0047 | 0.0 (0.0%) | 1,135,785 |
25 May 2016 | USD | 0.0045 | 0.005 | 0.0045 | 0.0047 | 0.0047 | -0.001 (-9.62%) | 367,223 |
24 May 2016 | USD | 0.0045 | 0.0052 | 0.0042 | 0.0052 | 0.0052 | +0.001 (+23.81%) | 3,866,764 |
23 May 2016 | USD | 0.0049 | 0.0049 | 0.0041 | 0.0042 | 0.0042 | -0.001 (-17.65%) | 497,600 |
20 May 2016 | USD | 0.0047 | 0.0051 | 0.0047 | 0.0051 | 0.0051 | +0 (+8.51%) | 935,700 |
19 May 2016 | USD | 0.0037 | 0.0052 | 0.0037 | 0.0047 | 0.0047 | +0 (+6.82%) | 5,230,260 |
18 May 2016 | USD | 0.0036 | 0.0044 | 0.0028 | 0.0044 | 0.0044 | +0 (+10%) | 13,815,194 |
17 May 2016 | USD | 0.0055 | 0.0055 | 0.0035 | 0.004 | 0.004 | -0.002 (-27.27%) | 5,774,378 |
16 May 2016 | USD | 0.0043 | 0.0055 | 0.0042 | 0.0055 | 0.0055 | +0.001 (+17.02%) | 2,985,921 |
13 May 2016 | USD | 0.0045 | 0.0047 | 0.004 | 0.0047 | 0.0047 | +0 (+2.17%) | 1,437,462 |
12 May 2016 | USD | 0.0039 | 0.0047 | 0.0036 | 0.0046 | 0.0046 | +0 (+9.52%) | 3,635,134 |
11 May 2016 | USD | 0.0045 | 0.0045 | 0.0038 | 0.0042 | 0.0042 | -0 (-6.67%) | 3,125,426 |
10 May 2016 | USD | 0.0045 | 0.0047 | 0.0038 | 0.0045 | 0.0045 | -0 (-6.25%) | 3,571,047 |
9 May 2016 | USD | 0.0049 | 0.0049 | 0.004 | 0.0048 | 0.0048 | -0 (-2.04%) | 1,470,400 |
6 May 2016 | USD | 0.0045 | 0.0049 | 0.0044 | 0.0049 | 0.0049 | +0 (+2.08%) | 538,023 |
5 May 2016 | USD | 0.0047 | 0.0049 | 0.0045 | 0.0048 | 0.0048 | -0 (-2.04%) | 1,212,257 |
4 May 2016 | USD | 0.0044 | 0.0049 | 0.0044 | 0.0049 | 0.0049 | +0 (+6.52%) | 2,030,855 |
3 May 2016 | USD | 0.0049 | 0.0049 | 0.004 | 0.0046 | 0.0046 | -0 (-6.12%) | 3,708,968 |
2 May 2016 | USD | 0.005 | 0.005 | 0.0043 | 0.0049 | 0.0049 | -0 (-2%) | 2,584,845 |
29 Apr 2016 | USD | 0.0049 | 0.005 | 0.0042 | 0.005 | 0.005 | +0 (+2.04%) | 4,270,258 |
28 Apr 2016 | USD | 0.0048 | 0.005 | 0.0047 | 0.0049 | 0.0049 | -0 (-2%) | 841,099 |
27 Apr 2016 | USD | 0.0048 | 0.0053 | 0.0045 | 0.005 | 0.005 | -0 (-1.96%) | 2,880,427 |
26 Apr 2016 | USD | 0.0052 | 0.0057 | 0.0049 | 0.0051 | 0.0051 | -0 (-3.77%) | 2,292,908 |