Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2012 | USD | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 3.45 | +0 (+7.14%) | 5,342,836 |
9 Aug 2012 | USD | 0.0018 | 0.0018 | 0.0011 | 0.0014 | 3.22 | -0 (-6.67%) | 3,893,900 |
8 Aug 2012 | USD | 0.0018 | 0.0018 | 0.0015 | 0.0015 | 3.45 | 0.0 (0.0%) | 1,950,800 |
7 Aug 2012 | USD | 0.0018 | 0.002 | 0.0015 | 0.0015 | 3.45 | -0.001 (-25%) | 9,780,055 |
6 Aug 2012 | USD | 0.0022 | 0.0022 | 0.0018 | 0.002 | 4.6 | -0 (-9.09%) | 3,483,450 |
3 Aug 2012 | USD | 0.0027 | 0.0027 | 0.002 | 0.0022 | 5.06 | -0.001 (-18.52%) | 773,436 |
2 Aug 2012 | USD | 0.0025 | 0.0027 | 0.0021 | 0.0027 | 6.21 | +0 (+12.50%) | 2,769,544 |
1 Aug 2012 | USD | 0.0025 | 0.0028 | 0.0024 | 0.0024 | 5.52 | -0 (-14.29%) | 842,932 |
31 Jul 2012 | USD | 0.0023 | 0.0029 | 0.0023 | 0.0028 | 6.44 | 0.0 (0.0%) | 184,517 |
30 Jul 2012 | USD | 0.003 | 0.003 | 0.0023 | 0.0028 | 6.44 | +0 (+3.70%) | 388,140 |
27 Jul 2012 | USD | 0.0026 | 0.0027 | 0.0021 | 0.0027 | 6.21 | +0 (+8%) | 1,309,800 |
26 Jul 2012 | USD | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 5.75 | 0.0 (0.0%) | 351,000 |
25 Jul 2012 | USD | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 5.75 | +0 (+4.17%) | 167,500 |
24 Jul 2012 | USD | 0.0024 | 0.0024 | 0.0021 | 0.0024 | 5.52 | +0 (+9.09%) | 314,700 |
23 Jul 2012 | USD | 0.0024 | 0.0024 | 0.0022 | 0.0022 | 5.06 | +0 (+4.76%) | 371,300 |
20 Jul 2012 | USD | 0.0019 | 0.0023 | 0.0019 | 0.0021 | 4.83 | +0 (+5%) | 1,832,152 |
19 Jul 2012 | USD | 0.0026 | 0.0029 | 0.002 | 0.002 | 4.6 | -0.001 (-31.03%) | 10,005,700 |
18 Jul 2012 | USD | 0.003 | 0.003 | 0.0024 | 0.0029 | 6.67 | 0.0 (0.0%) | 3,796,500 |
17 Jul 2012 | USD | 0.0031 | 0.0032 | 0.0029 | 0.0029 | 6.67 | -0 (-12.12%) | 1,316,900 |
16 Jul 2012 | USD | 0.004 | 0.004 | 0.0031 | 0.0033 | 7.59 | -0.001 (-21.43%) | 3,112,110 |
13 Jul 2012 | USD | 0.0032 | 0.0042 | 0.0032 | 0.0042 | 9.66 | +0.001 (+27.27%) | 330,650 |
12 Jul 2012 | USD | 0.0034 | 0.004 | 0.0033 | 0.0033 | 7.59 | -0 (-5.71%) | 3,117,387 |
11 Jul 2012 | USD | 0.0038 | 0.0045 | 0.003 | 0.0035 | 8.05 | +0.001 (+40%) | 6,507,516 |
10 Jul 2012 | USD | 0.0034 | 0.0047 | 0.0024 | 0.0025 | 5.75 | -0.001 (-26.47%) | 8,281,873 |
9 Jul 2012 | USD | 0.0034 | 0.0041 | 0.003 | 0.0034 | 7.82 | +0 (+6.25%) | 11,822,866 |
6 Jul 2012 | USD | 0.0024 | 0.0034 | 0.0024 | 0.0032 | 7.36 | +0.001 (+33.33%) | 3,017,500 |
5 Jul 2012 | USD | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 5.52 | 0.0 (0.0%) | 506,000 |
4 Jul 2012 | USD | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 5.52 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 0.0023 | 0.0024 | 0.0023 | 0.0024 | 5.52 | -0 (-4.00%) | 445,000 |
2 Jul 2012 | USD | 0.0025 | 0.003 | 0.0023 | 0.0025 | 5.75 | 0.0 (0.0%) | 1,601,988 |