Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2015 | USD | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 8.6 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 0.0025 | 0.0043 | 0.0025 | 0.0043 | 8.6 | +0.001 (+43.33%) | 35,000 |
21 May 2015 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 6 | +0 (+7.14%) | 25,000 |
20 May 2015 | USD | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 5.6 | 0.0 (0.0%) | 0 |
19 May 2015 | USD | 0.003 | 0.003 | 0.0025 | 0.0028 | 5.6 | -0 (-12.50%) | 1,099,500 |
18 May 2015 | USD | 0.003 | 0.0032 | 0.003 | 0.0032 | 6.4 | -0.002 (-31.91%) | 136,000 |
15 May 2015 | USD | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 9.4 | +0.002 (+95.83%) | 10,000 |
14 May 2015 | USD | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 4.8 | 0.0 (0.0%) | 0 |
13 May 2015 | USD | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 4.8 | -0.001 (-20%) | 160,000 |
12 May 2015 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 6 | 0.0 (0.0%) | 0 |
11 May 2015 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 6 | 0.0 (0.0%) | 0 |
8 May 2015 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 6 | -0 (-3.23%) | 40,000 |
7 May 2015 | USD | 0.0032 | 0.0032 | 0.003 | 0.0031 | 6.2 | -0 (-3.13%) | 1,037,100 |
6 May 2015 | USD | 0.0036 | 0.0039 | 0.0032 | 0.0032 | 6.4 | -0.001 (-20%) | 690,500 |
5 May 2015 | USD | 0.0036 | 0.0059 | 0.0036 | 0.004 | 8 | +0.001 (+29.03%) | 321,000 |
4 May 2015 | USD | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 6.2 | 0.0 (0.0%) | 465,390 |
1 May 2015 | USD | 0.0036 | 0.0036 | 0.0031 | 0.0031 | 6.2 | -0.001 (-16.22%) | 410,000 |
30 Apr 2015 | USD | 0.004 | 0.004 | 0.0037 | 0.0037 | 7.4 | 0.0 (0.0%) | 120,000 |
29 Apr 2015 | USD | 0.0041 | 0.0041 | 0.0037 | 0.0037 | 7.4 | -0.001 (-11.90%) | 272,840 |
28 Apr 2015 | USD | 0.0052 | 0.0054 | 0.004 | 0.0042 | 8.4 | -0.001 (-19.23%) | 3,170,485 |
27 Apr 2015 | USD | 0.0052 | 0.0083 | 0.0052 | 0.0052 | 10.4 | 0.0 (0.0%) | 1,166,154 |
24 Apr 2015 | USD | 0.005 | 0.0052 | 0.005 | 0.0052 | 10.4 | -0 (-3.70%) | 1,312,000 |
23 Apr 2015 | USD | 0.0059 | 0.0059 | 0.0049 | 0.0054 | 10.8 | -0.001 (-8.47%) | 2,395,932 |
22 Apr 2015 | USD | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 11.8 | -0.001 (-13.24%) | 90,000 |
21 Apr 2015 | USD | 0.0065 | 0.0087 | 0.0056 | 0.0068 | 13.6 | +0 (+4.62%) | 1,563,000 |
20 Apr 2015 | USD | 0.005 | 0.007 | 0.0049 | 0.0065 | 13 | -0.001 (-7.14%) | 5,831,670 |
17 Apr 2015 | USD | 0.0053 | 0.007 | 0.0053 | 0.007 | 14 | +0.001 (+9.38%) | 4,920,000 |
16 Apr 2015 | USD | 0.0066 | 0.0066 | 0.005 | 0.0064 | 12.8 | -0 (-4.48%) | 2,098,000 |
15 Apr 2015 | USD | 0.0059 | 0.007 | 0.004 | 0.0067 | 13.4 | +0.001 (+17.54%) | 905,000 |
14 Apr 2015 | USD | 0.0054 | 0.008 | 0.0054 | 0.0057 | 11.4 | +0.002 (+42.50%) | 881,542 |