Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 0.0028 | 0.0032 | 0.0027 | 0.0032 | 438,010 | +0.00(+45.45%) |
Oct 29, 2015 | 0.0037 | 0.0037 | 0.0021 | 0.0022 | 274,000 | -0.00(-40.54%) |
Oct 28, 2015 | 0.0042 | 0.0042 | 0.0022 | 0.0037 | 597,000 | -0.00(-7.50%) |
Oct 27, 2015 | 0.0045 | 0.0069 | 0.0021 | 0.0040 | 2,769,699 | -0.00(-33.33%) |
Oct 26, 2015 | 0.0044 | 0.0075 | 0.0043 | 0.0060 | 402,925 | +0.00(+9.09%) |
Oct 23, 2015 | 0.0070 | 0.0070 | 0.0043 | 0.0055 | 1,027,800 | -0.00(-5.17%) |
Oct 22, 2015 | 0.0077 | 0.0095 | 0.0040 | 0.0058 | 4,236,276 | -0.00(-24.68%) |
Oct 21, 2015 | 0.0061 | 0.0077 | 0.0058 | 0.0077 | 3,184,806 | +0.00(+30.51%) |
Oct 20, 2015 | 0.0054 | 0.0060 | 0.0038 | 0.0059 | 2,802,085 | +0.00(+13.46%) |
Oct 19, 2015 | 0.0034 | 0.0052 | 0.0034 | 0.0052 | 2,838,414 | +0.00(+48.57%) |
Oct 16, 2015 | 0.0044 | 0.0044 | 0.0028 | 0.0035 | 568,300 | +0.00(+40.00%) |
Oct 15, 2015 | 0.0030 | 0.0044 | 0.0025 | 0.0025 | 2,683,040 | +0.00(+13.64%) |
Oct 14, 2015 | 0.0022 | 0.0022 | 0.0021 | 0.0022 | 3,100,000 | +0.00(+22.22%) |
Oct 09, 2015 | 0.0018 | 0.0018 | 0.0018 | 0 | -0.00(-10.00%) | |
Oct 06, 2015 | 0.0020 | 0.0020 | 0.0020 | 0 | -0.00(-33.33%) | |
Oct 05, 2015 | 0.0025 | 0.0032 | 0.0018 | 0.0030 | 352,100 | +0.00(+36.36%) |
Oct 02, 2015 | 0.0024 | 0.0024 | 0.0022 | 0.0022 | 1,454,328 | -0.00(-26.67%) |
Sep 23, 2015 | 0.0030 | 0.0030 | 0.0030 | 20 | +0.00(+25.00%) | |
Sep 22, 2015 | 0.0015 | 0.0024 | 0.0013 | 0.0024 | 316,270 | +0.00(+118.18%) |
Sep 21, 2015 | 0.0022 | 0.0022 | 0.0011 | 0.0011 | 118,305 | -0.00(-60.71%) |
Sep 18, 2015 | 0.0022 | 0.0028 | 0.0022 | 0.0028 | 128,000 | +0.00(+27.27%) |
Sep 16, 2015 | 0.0022 | 0.0022 | 0.0022 | 0 | -0.00(-4.35%) | |
Sep 15, 2015 | 0.0030 | 0.0030 | 0.0023 | 0.0023 | 238,033 | -0.00(-23.33%) |
Sep 14, 2015 | 0.0031 | 0.0031 | 0.0030 | 0.0030 | 140,040 | -0.00(-3.23%) |
Sep 11, 2015 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 24,500 | +0.00(+0.00%) |
Sep 10, 2015 | 0.0075 | 0.0075 | 0.0031 | 0.0031 | 1,016,894 | -0.00(-55.71%) |
Sep 09, 2015 | 0.0019 | 0.0096 | 0.0019 | 0.0070 | 5,798,526 | +0.01(+268.42%) |
Sep 08, 2015 | 0.0018 | 0.0024 | 0.0018 | 0.0019 | 1,388,000 | +0.00(+35.71%) |
Sep 04, 2015 | 0.0014 | 0.0014 | 0.0014 | 0 | -0.00(-30.00%) | |
Sep 03, 2015 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 10,000 | -0.00(-20.00%) |
Sep 02, 2015 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 80,000 | +0.00(+0.00%) |
Sep 01, 2015 | 0.0029 | 0.0029 | 0.0025 | 0.0025 | 186,666 | -0.00(-13.79%) |
Aug 31, 2015 | 0.0029 | 0.0029 | 0.0020 | 0.0029 | 1,141,500 | -0.00(-17.14%) |
Aug 28, 2015 | 0.0023 | 0.0043 | 0.0012 | 0.0035 | 600,702 | +0.00(+66.67%) |
Aug 27, 2015 | 0.0017 | 0.0025 | 0.0017 | 0.0021 | 935,750 | -0.00(-27.59%) |
Aug 26, 2015 | 0.0015 | 0.0047 | 0.0015 | 0.0029 | 1,869,461 | +0.00(+70.59%) |
Aug 25, 2015 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 12,100 | +0.00(+0.00%) |
Aug 24, 2015 | 0.0018 | 0.0018 | 0.0015 | 0.0017 | 457,284 | -0.00(-19.05%) |
Aug 21, 2015 | 0.0019 | 0.0024 | 0.0019 | 0.0021 | 220,000 | -0.00(-4.55%) |
Aug 20, 2015 | 0.0022 | 0.0022 | 0.0021 | 0.0022 | 347,500 | +0.00(+0.00%) |
Aug 19, 2015 | 0.0018 | 0.0022 | 0.0011 | 0.0022 | 734,116 | +0.00(+0.00%) |
Aug 18, 2015 | 0.0022 | 0.0022 | 0.0019 | 0.0022 | 2,990,700 | +0.00(+69.23%) |
Aug 17, 2015 | 0.0012 | 0.0020 | 0.0012 | 0.0013 | 2,357,943 | +0.00(+0.00%) |
Aug 13, 2015 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+18.18%) | |
Aug 12, 2015 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 1,246,000 | +0.00(+0.00%) |
Aug 07, 2015 | 0.0011 | 0.0011 | 0.0011 | 86 | -0.00(-26.67%) | |
Aug 05, 2015 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+25.00%) |