# Last edited on 2014-03-22 02:10:30 by stolfilocal # Exchange AsiaNexgen (HKD per BTC) Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.HKD ! WTPrice 2013-12-23 00:00:00 | 4501.00000 | 5178.99738 | 4501.00000 | 4780.00000 | 63.5219 | 305525.5700 | 4809.77002 2013-12-24 00:00:00 | 5250.00000 | 5250.00000 | 4501.00000 | 4504.99855 | 21.0031 | 98960.2500 | 4711.70001 2013-12-25 00:00:00 | 5249.00000 | 5398.00209 | 4501.00000 | 4865.00000 | 56.2787 | 276139.5400 | 4906.63999 2013-12-26 00:00:00 | 5249.06171 | 5989.00000 | 4854.99840 | 5989.00000 | 50.7219 | 268451.8500 | 5292.62002 2013-12-27 00:00:00 | 5989.00003 | 6200.00000 | 5201.00000 | 5649.00000 | 85.5273 | 485778.7900 | 5679.80996 2013-12-28 00:00:00 | 5600.00000 | 6077.99710 | 5406.00000 | 5410.00000 | 49.9980 | 273568.2200 | 5471.57998 2013-12-29 00:00:00 | 5826.04762 | 5908.00000 | 5410.00000 | 5445.00000 | 42.6516 | 242498.9400 | 5685.57001 2013-12-30 00:00:00 | 5468.00000 | 6150.00000 | 5468.00000 | 5750.00000 | 72.0690 | 413316.3500 | 5735.00999 2013-12-31 00:00:00 | 5720.00000 | 5900.00013 | 5557.00000 | 5557.00000 | 12.5940 | 71347.6100 | 5665.20001 2014-01-01 00:00:00 | 5651.00000 | 5811.00000 | 5650.00000 | 5811.00000 | 50.1866 | 288579.6200 | 5750.12997 2014-01-02 00:00:00 | 5918.99888 | 6156.00000 | 5725.00000 | 6059.00000 | 72.0372 | 430884.9300 | 5981.41997 2014-01-03 00:00:00 | 6000.00000 | 6300.00000 | 5999.99520 | 6144.99109 | 73.8430 | 450449.7500 | 6100.10004 2014-01-04 00:00:00 | 6155.00000 | 6308.00000 | 6130.00000 | 6308.00000 | 75.8596 | 470266.4500 | 6199.16999 2014-01-05 00:00:00 | 6185.00000 | 7100.00000 | 6185.00000 | 7100.00000 | 12.9290 | 82330.9800 | 6367.92000 2014-01-06 00:00:00 | 7599.00000 | 7800.00000 | 6501.00000 | 7119.55000 | 64.8032 | 469879.5000 | 7250.87003 2014-01-07 00:00:00 | 7201.00000 | 7500.00000 | 6500.00227 | 6500.00227 | 97.3769 | 699722.8000 | 7185.71996 2014-01-08 00:00:00 | 6318.00000 | 6696.50000 | 6189.96305 | 6204.07693 | 44.9586 | 283662.8900 | 6309.42999 2014-01-09 00:00:00 | 6633.50000 | 6633.50000 | 6200.00000 | 6335.98527 | 39.1474 | 254136.0100 | 6491.77998 2014-01-10 00:00:00 | 6344.10430 | 6553.99911 | 6342.00000 | 6553.99911 | 10.4740 | 66480.9500 | 6347.22001 2014-01-11 00:00:00 | 6674.70408 | 6843.12500 | 6674.70408 | 6743.42699 | 12.6870 | 85316.2900 | 6724.68999 2014-01-12 00:00:00 | 6701.99963 | 6702.00000 | 6572.77540 | 6572.77540 | 0.0394 | 262.7400 | 6667.59000 2014-01-13 00:00:00 | 6497.85856 | 6560.00000 | 6199.99834 | 6547.87843 | 25.4881 | 165747.7800 | 6502.93999 2014-01-14 00:00:00 | 6544.00000 | 6550.00000 | 6021.00000 | 6375.00000 | 73.2499 | 474424.5100 | 6476.79000 2014-01-15 00:00:00 | 6468.99918 | 7800.00254 | 6375.00000 | 7800.00254 | 45.2382 | 300366.0000 | 6639.65999 2014-01-16 00:00:00 | 7749.00000 | 7750.00000 | 6317.70161 | 6317.75055 | 69.5375 | 491473.9500 | 7067.74998 2014-01-17 00:00:00 | 6317.86251 | 6699.00000 | 6099.95996 | 6099.95996 | 66.0433 | 430729.1600 | 6521.92003 2014-01-18 00:00:00 | 6240.00000 | 6698.00002 | 6107.00000 | 6170.00000 | 32.8841 | 210595.6700 | 6404.18002 2014-01-19 00:00:00 | 6550.99968 | 6550.99968 | 6300.00000 | 6380.00000 | 16.4746 | 107856.8800 | 6546.86001 2014-01-20 00:00:00 | 6550.99010 | 6699.00000 | 6303.11111 | 6303.62210 | 68.8383 | 456920.0800 | 6637.58998 2014-01-21 00:00:00 | 6550.00000 | 6697.00002 | 6410.00000 | 6697.00000 | 9.3339 | 62395.8200 | 6684.84001 2014-01-22 00:00:00 | 6400.00000 | 6595.00000 | 6400.00000 | 6455.00000 | 10.1638 | 66191.2500 | 6512.47001 2014-01-23 00:00:00 | 6520.00000 | 6548.00000 | 6380.00000 | 6380.00000 | 80.9063 | 525549.3600 | 6495.77995 2014-01-24 00:00:00 | 6521.00000 | 6521.00000 | 6098.99588 | 6350.00000 | 56.6776 | 354128.0300 | 6248.10998 2014-01-25 00:00:00 | 6398.00014 | 6400.00000 | 6366.00000 | 6400.00000 | 5.0695 | 32394.0800 | 6390.00000 2014-01-26 00:00:00 | 6202.11111 | 6490.00000 | 6202.11111 | 6490.00000 | 14.1474 | 90354.8400 | 6386.65999 2014-01-27 00:00:00 | 6397.88302 | 6510.00000 | 6099.99280 | 6100.00000 | 90.1210 | 577984.0200 | 6413.42001 2014-01-28 00:00:00 | 6100.00000 | 6380.03663 | 6049.98728 | 6380.03663 | 108.7088 | 664218.4700 | 6110.06998 2014-01-29 00:00:00 | 6160.00000 | 6208.99749 | 6087.97590 | 6208.99749 | 176.3092 | 1085271.0600 | 6155.49998 2014-01-30 00:00:00 | 6225.00000 | 6290.69258 | 6090.04107 | 6202.09312 | 250.8954 | 1555481.3200 | 6199.71981 2014-01-31 00:00:00 | 6202.09824 | 6299.90466 | 6202.09824 | 6286.00000 | 99.0869 | 618563.0200 | 6242.62995 2014-02-01 00:00:00 | 6287.84978 | 6320.00000 | 6202.11111 | 6306.00000 | 195.7220 | 1227873.4200 | 6273.56006 2014-02-02 00:00:00 | 6480.00000 | 6480.00000 | 6323.99968 | 6361.90306 | 145.2310 | 922372.5300 | 6351.07002 2014-02-03 00:00:00 | 6360.00000 | 6460.00000 | 6199.95826 | 6282.02446 | 109.9380 | 694468.7500 | 6316.90997 2014-02-04 00:00:00 | 6406.88889 | 6406.88889 | 6194.99526 | 6194.99526 | 335.0100 | 2114248.0400 | 6311.00000 2014-02-05 00:00:00 | 6214.99903 | 6390.00000 | 6203.88147 | 6203.88147 | 376.1504 | 2352279.4000 | 6253.56003 2014-02-06 00:00:00 | 6200.00010 | 6200.00010 | 5946.99139 | 6114.88000 | 489.7379 | 2980608.3000 | 6086.12983 2014-02-07 00:00:00 | 6114.88089 | 6133.00003 | 5300.00000 | 5998.00000 | 682.4465 | 3931348.9300 | 5760.66959 2014-02-08 00:00:00 | 5604.70494 | 5829.00000 | 5354.99888 | 5617.74760 | 415.0244 | 2274865.3200 | 5481.28034 2014-02-09 00:00:00 | 5500.00000 | 5650.00161 | 5299.68894 | 5647.88333 | 832.8041 | 4550733.5600 | 5464.35062 2014-02-10 00:00:00 | 5644.88000 | 5644.88000 | 4981.76007 | 4999.99972 | 629.0931 | 3394341.3900 | 5395.61036 2014-02-11 00:00:00 | 5259.99914 | 5674.99650 | 5234.99978 | 5300.00000 | 1020.9038 | 5524386.6200 | 5411.27071 2014-02-12 00:00:00 | 5467.67002 | 5510.00000 | 5099.99964 | 5124.75248 | 1236.5310 | 6495510.0800 | 5253.01024 2014-02-13 00:00:00 | 5309.88911 | 5309.88911 | 4915.00000 | 4915.00000 | 1087.8113 | 5656717.0100 | 5200.09027 2014-02-14 00:00:00 | 4907.00000 | 5829.01290 | 4499.99809 | 5829.01290 | 978.7057 | 4646277.1300 | 4747.36911 2014-02-15 00:00:00 | 5319.88868 | 5381.70000 | 5079.98819 | 5134.98503 | 890.3814 | 4576026.2900 | 5139.40024 2014-02-16 00:00:00 | 5189.19990 | 5220.00000 | 4819.99098 | 4840.05548 | 863.1136 | 4366337.0400 | 5058.82062 2014-02-17 00:00:00 | 5296.87466 | 5298.99040 | 4929.98194 | 5004.94694 | 914.5523 | 4614895.3900 | 5046.07042 2014-02-18 00:00:00 | 5097.88968 | 5117.00144 | 4749.97098 | 5026.98930 | 868.5582 | 4363662.1700 | 5024.02969 2014-02-19 00:00:00 | 4860.99980 | 5115.00004 | 4847.99969 | 4959.69991 | 1358.0323 | 6685268.1800 | 4922.76065 2014-02-20 00:00:00 | 4960.00000 | 5101.00000 | 4511.00000 | 4511.00000 | 1084.4027 | 5239281.4100 | 4831.49060 2014-02-21 00:00:00 | 4500.00000 | 5029.98120 | 4202.07457 | 4520.00000 | 1278.8565 | 5836111.4000 | 4563.53901 2014-02-22 00:00:00 | 4488.99993 | 5074.41348 | 4298.87031 | 5014.24007 | 988.2526 | 4415177.2700 | 4467.66058 2014-02-23 00:00:00 | 4774.81262 | 5139.61291 | 4719.98549 | 4859.87447 | 998.9889 | 4903676.6800 | 4908.63978 2014-02-24 00:00:00 | 4859.99645 | 4989.10039 | 4589.96276 | 4679.93421 | 1411.7132 | 6644159.2000 | 4706.45097 2014-02-25 00:00:00 | 4529.99859 | 4529.99859 | 3109.99910 | 4499.99562 | 1254.3280 | 4937749.1700 | 3936.56936 2014-02-26 00:00:00 | 4229.99737 | 4800.00036 | 4229.93957 | 4717.88910 | 1359.7791 | 6152156.8100 | 4524.37972 2014-02-27 00:00:00 | 4600.00509 | 4638.99612 | 4453.98974 | 4477.71510 | 1622.6091 | 7327848.2800 | 4516.08968 2014-02-28 00:00:00 | 4479.99000 | 4700.00001 | 4199.98342 | 4395.07374 | 1141.4773 | 5039907.0000 | 4415.24931 2014-03-01 00:00:00 | 4488.98497 | 4592.89632 | 4249.99328 | 4590.00000 | 1133.8644 | 4973618.2600 | 4386.43115 2014-03-02 00:00:00 | 4509.99976 | 5000.00000 | 4390.00000 | 4390.00000 | 989.1811 | 4566643.5900 | 4616.59023 2014-03-03 00:00:00 | 4447.88000 | 5500.00000 | 4349.99738 | 5499.99782 | 946.0523 | 4383883.8600 | 4633.87047 2014-03-04 00:00:00 | 5499.99410 | 5500.00001 | 5059.97208 | 5419.98919 | 1567.2094 | 8373756.1200 | 5343.09982 2014-03-05 00:00:00 | 5349.99897 | 5349.99897 | 5049.99679 | 5123.00005 | 1781.5216 | 9243924.6000 | 5188.78055 2014-03-06 00:00:00 | 5122.99952 | 5259.00833 | 4899.99961 | 5179.97271 | 1970.6999 | 10284353.3100 | 5218.62995 2014-03-07 00:00:00 | 5179.99986 | 5200.00000 | 4874.99649 | 5100.00228 | 1861.1707 | 9536118.2200 | 5123.72027 2014-03-08 00:00:00 | 5098.99989 | 5098.99989 | 4599.98267 | 4798.99500 | 1854.9654 | 9026153.9400 | 4865.94204 2014-03-09 00:00:00 | 4798.94837 | 5098.99038 | 4499.98575 | 4949.96196 | 974.2992 | 4784529.7700 | 4910.73984 2014-03-10 00:00:00 | 5057.88795 | 5102.00002 | 4815.00000 | 4969.98072 | 1098.4972 | 5519420.5400 | 5024.51939 2014-03-11 00:00:00 | 4875.57481 | 4949.95584 | 4778.94797 | 4909.99646 | 1010.9623 | 4953695.4500 | 4899.98047 2014-03-12 00:00:00 | 4950.00035 | 5077.99823 | 4920.99935 | 4933.06667 | 1054.5575 | 5277195.2500 | 5004.17948 2014-03-13 00:00:00 | 5047.89534 | 5080.01740 | 4913.73000 | 5079.94507 | 858.9189 | 4293048.3700 | 4998.19981 2014-03-14 00:00:00 | 5069.99988 | 5069.99988 | 4901.99858 | 4910.00000 | 1240.8944 | 6199162.5500 | 4995.72110 2014-03-15 00:00:00 | 4910.00000 | 5050.00027 | 4844.61429 | 5050.00027 | 373.8909 | 1851066.6800 | 4950.82007 2014-03-16 00:00:00 | 5044.90909 | 5045.00006 | 4850.98039 | 5039.99906 | 931.7186 | 4696979.7100 | 5041.19975 2014-03-17 00:00:00 | 4939.95573 | 4940.04956 | 4831.98766 | 4831.99561 | 1024.1899 | 5026723.9500 | 4907.99998 2014-03-18 00:00:00 | 4890.99964 | 4890.99973 | 4700.00000 | 4872.10000 | 996.0291 | 4809873.9600 | 4829.04981 2014-03-19 00:00:00 | 4810.01114 | 4876.00000 | 4599.99762 | 4599.99762 | 878.0790 | 4208377.8400 | 4792.70982 2014-03-20 00:00:00 | 4714.98760 | 4762.99979 | 3999.99974 | 4567.00000 | 667.9015 | 3089078.1900 | 4625.05022 2014-03-21 00:00:00 | 4574.99889 | 4724.37361 | 4463.85000 | 4724.37361 | 872.9188 | 4012205.2600 | 4596.30977