Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 0.0060 | 0.0065 | 0.0050 | 0.0057 | 10,406,230 | -0.00(-9.52%) |
Oct 28, 2016 | 0.0052 | 0.0075 | 0.0050 | 0.0063 | 14,918,965 | +0.00(+12.50%) |
Oct 27, 2016 | 0.0071 | 0.0080 | 0.0047 | 0.0056 | 19,151,020 | -0.00(-13.85%) |
Oct 26, 2016 | 0.0080 | 0.0080 | 0.0057 | 0.0065 | 14,981,198 | -0.00(-7.14%) |
Oct 25, 2016 | 0.0049 | 0.0070 | 0.0049 | 0.0070 | 30,707,932 | +0.00(+42.86%) |
Oct 24, 2016 | 0.0042 | 0.0054 | 0.0037 | 0.0049 | 17,105,542 | +0.00(+19.51%) |
Oct 21, 2016 | 0.0034 | 0.0041 | 0.0028 | 0.0041 | 6,978,341 | +0.00(+20.59%) |
Oct 20, 2016 | 0.0033 | 0.0035 | 0.0026 | 0.0034 | 2,143,663 | +0.00(+3.03%) |
Oct 19, 2016 | 0.0028 | 0.0038 | 0.0025 | 0.0033 | 13,571,693 | +0.00(+26.92%) |
Oct 18, 2016 | 0.0029 | 0.0030 | 0.0021 | 0.0026 | 3,597,232 | -0.00(-10.34%) |
Oct 17, 2016 | 0.0030 | 0.0030 | 0.0025 | 0.0029 | 3,658,034 | -0.00(-3.33%) |
Oct 14, 2016 | 0.0030 | 0.0036 | 0.0023 | 0.0030 | 7,798,398 | +0.00(+0.00%) |
Oct 13, 2016 | 0.0033 | 0.0043 | 0.0022 | 0.0030 | 29,221,240 | -0.00(-9.09%) |
Oct 12, 2016 | 0.0023 | 0.0035 | 0.0023 | 0.0033 | 14,467,450 | +0.00(+50.00%) |
Oct 11, 2016 | 0.0034 | 0.0034 | 0.0020 | 0.0022 | 10,773,110 | -0.00(-33.33%) |
Oct 10, 2016 | 0.0043 | 0.0024 | 0.0033 | 30,865,176 | -0.00(-5.63%) | |
Oct 07, 2016 | 0.0021 | 0.0036 | 0.0019 | 0.0035 | 20,828,944 | +0.00(+94.28%) |
Oct 06, 2016 | 0.0015 | 0.0023 | 0.0013 | 0.0018 | 5,725,429 | +0.00(+38.46%) |
Oct 05, 2016 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 383,033 | -0.00(-7.14%) |
Oct 04, 2016 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 500,300 | -0.00(-6.67%) |
Oct 03, 2016 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 104,999 | +0.00(+0.00%) |
Sep 30, 2016 | 0.0011 | 0.0015 | 0.0010 | 0.0015 | 240,000 | +0.00(+7.14%) |
Sep 29, 2016 | 0.0015 | 0.0017 | 0.0010 | 0.0014 | 708,636 | +0.00(+0.00%) |
Sep 28, 2016 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 592,629 | +0.00(+0.00%) |
Sep 27, 2016 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 10,000 | +0.00(+7.69%) |
Sep 23, 2016 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+0.00%) | |
Sep 21, 2016 | 0.0013 | 0.0013 | 0.0013 | 0 | -0.00(-0.23%) | |
Sep 20, 2016 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 150 | -0.00(-18.56%) |
Sep 19, 2016 | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 80,000 | +0.00(+5.96%) |
Sep 16, 2016 | 0.0014 | 0.0016 | 0.0014 | 0.0015 | 645,604 | +0.00(+11.03%) |
Sep 15, 2016 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 168,549 | +0.00(+5.43%) |
Sep 14, 2016 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 120,000 | -0.00(-0.77%) |
Sep 13, 2016 | 0.0012 | 0.0014 | 0.0012 | 0.0013 | 440,000 | +0.00(+8.33%) |
Sep 12, 2016 | 0.0024 | 0.0024 | 0.0012 | 0.0012 | 729,999 | -0.00(-7.69%) |
Sep 09, 2016 | 0.0015 | 0.0022 | 0.0013 | 0.0013 | 1,949,000 | +0.00(+0.00%) |
Sep 08, 2016 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 300,000 | +0.00(+8.33%) |
Sep 07, 2016 | 0.0012 | 0.0015 | 0.0012 | 0.0012 | 211,000 | +0.00(+0.00%) |
Sep 06, 2016 | 0.0016 | 0.0016 | 0.0012 | 0.0012 | 338,299 | -0.00(-25.00%) |
Sep 02, 2016 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+33.33%) | |
Sep 01, 2016 | 0.0013 | 0.0013 | 0.0008 | 0.0012 | 2,946,154 | +0.00(+0.00%) |
Aug 31, 2016 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 381,000 | -0.00(-7.69%) |
Aug 30, 2016 | 0.0015 | 0.0015 | 0.0008 | 0.0013 | 2,878,558 | -0.00(-13.33%) |
Aug 29, 2016 | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 146,962 | +0.00(+36.36%) |
Aug 26, 2016 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 20,000 | +0.00(+0.00%) |
Aug 25, 2016 | 0.0013 | 0.0014 | 0.0011 | 0.0011 | 1,831,337 | -0.00(-26.67%) |
Aug 24, 2016 | 0.0012 | 0.0016 | 0.0007 | 0.0015 | 2,100,000 | +0.00(+36.36%) |
Aug 23, 2016 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 80,000 | +0.00(+10.00%) |
Aug 22, 2016 | 0.0010 | 0.0010 | 0.0008 | 0.0010 | 205,800 | +0.00(+0.00%) |
Aug 19, 2016 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 440,000 | +0.00(+25.00%) |
Aug 18, 2016 | 0.0010 | 0.0010 | 0.0008 | 0.0008 | 600,730 | -0.00(-33.33%) |
Aug 16, 2016 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+33.33%) | |
Aug 15, 2016 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 1,041,250 | +0.00(+7.14%) |
Aug 12, 2016 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 4,000 | -0.00(-30.00%) |
Aug 11, 2016 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 630,000 | +0.00(+9.09%) |
Aug 10, 2016 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 950,000 | -0.00(-8.33%) |
Aug 09, 2016 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 1,792,124 | +0.00(+33.33%) |
Aug 08, 2016 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 826,494 | +0.00(+28.57%) |
Aug 05, 2016 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 3,020,000 | +0.00(+0.00%) |
Aug 04, 2016 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 1,320,426 | -0.00(-12.50%) |