Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2014 | USD | 0.0286 | 0.0418 | 0.0275 | 0.0331 | 0.0331 | +0.006 (+22.59%) | 58,189,722 |
11 Feb 2014 | USD | 0.019 | 0.033 | 0.018 | 0.027 | 0.027 | +0.013 (+92.86%) | 45,775,324 |
10 Feb 2014 | USD | 0.024 | 0.024 | 0.014 | 0.014 | 0.014 | -0.006 (-30%) | 21,215,572 |
7 Feb 2014 | USD | 0.021 | 0.024 | 0.013 | 0.02 | 0.02 | -0.001 (-4.76%) | 29,770,294 |
6 Feb 2014 | USD | 0.0309 | 0.044 | 0.0202 | 0.021 | 0.021 | -0.004 (-15.66%) | 32,026,835 |
5 Feb 2014 | USD | 0.0155 | 0.029 | 0.0139 | 0.0249 | 0.0249 | +0.012 (+91.54%) | 40,822,989 |
4 Feb 2014 | USD | 0.011 | 0.016 | 0.01 | 0.013 | 0.013 | +0.009 (+225.00%) | 40,186,391 |
3 Feb 2014 | USD | 0.0048 | 0.0048 | 0.0039 | 0.004 | 0.004 | -0.001 (-14.89%) | 695,000 |
31 Jan 2014 | USD | 0.004 | 0.0048 | 0.004 | 0.0047 | 0.0047 | +0.001 (+17.50%) | 801,000 |
30 Jan 2014 | USD | 0.0054 | 0.0054 | 0.0022 | 0.004 | 0.004 | -0.002 (-32.20%) | 13,401,040 |
29 Jan 2014 | USD | 0.0052 | 0.0059 | 0.005 | 0.0059 | 0.0059 | -0 (-1.67%) | 820,770 |
28 Jan 2014 | USD | 0.0057 | 0.0089 | 0.0054 | 0.006 | 0.006 | +0 (+5.26%) | 337,295 |
27 Jan 2014 | USD | 0.0088 | 0.009 | 0.0051 | 0.0057 | 0.0057 | -0.003 (-35.96%) | 1,453,700 |
24 Jan 2014 | USD | 0.007 | 0.009 | 0.0053 | 0.0089 | 0.0089 | -0 (-1.11%) | 45,000 |
23 Jan 2014 | USD | 0.008 | 0.009 | 0.008 | 0.009 | 0.009 | +0.001 (+12.50%) | 92,500 |
22 Jan 2014 | USD | 0.0054 | 0.008 | 0.0049 | 0.008 | 0.008 | +0 (+1.27%) | 405,700 |
21 Jan 2014 | USD | 0.0058 | 0.009 | 0.0044 | 0.0079 | 0.0079 | -0.001 (-12.22%) | 1,023,320 |
20 Jan 2014 | USD | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 0.0087 | 0.009 | 0.005 | 0.009 | 0.009 | -0.001 (-5.26%) | 947,600 |
16 Jan 2014 | USD | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | +0.003 (+43.94%) | 2,000 |
15 Jan 2014 | USD | 0.0069 | 0.0069 | 0.0061 | 0.0066 | 0.0066 | -0.001 (-12%) | 506,975 |
14 Jan 2014 | USD | 0.0062 | 0.0079 | 0.0062 | 0.0075 | 0.0075 | -0.001 (-6.25%) | 1,078,905 |
13 Jan 2014 | USD | 0.0085 | 0.0098 | 0.0075 | 0.008 | 0.008 | +0.001 (+17.65%) | 97,911 |
10 Jan 2014 | USD | 0.0064 | 0.0098 | 0.006 | 0.0068 | 0.0068 | -0.001 (-13.92%) | 430,700 |
9 Jan 2014 | USD | 0.0093 | 0.0097 | 0.0079 | 0.0079 | 0.0079 | -0.002 (-19.39%) | 128,984 |
8 Jan 2014 | USD | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | +0.001 (+11.36%) | 2,500 |
7 Jan 2014 | USD | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | -0.001 (-10.20%) | 10,000 |
6 Jan 2014 | USD | 0.007 | 0.01 | 0.006 | 0.0098 | 0.0098 | +0.003 (+40%) | 413,460 |
3 Jan 2014 | USD | 0.0075 | 0.0075 | 0.006 | 0.007 | 0.007 | -0.001 (-6.67%) | 553,300 |
2 Jan 2014 | USD | 0.0095 | 0.0095 | 0.0073 | 0.0075 | 0.0075 | -0.003 (-25%) | 633,805 |