Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 0.0170 | 0.0190 | 0.0157 | 0.0160 | 2,846,077 | -0.00(-5.88%) |
Nov 29, 2016 | 0.0170 | 0.0200 | 0.0160 | 0.0170 | 1,909,938 | -0.00(-5.56%) |
Nov 28, 2016 | 0.0233 | 0.0233 | 0.0180 | 0.0180 | 3,026,652 | -0.00(-10.00%) |
Nov 25, 2016 | 0.0232 | 0.0299 | 0.0180 | 0.0200 | 4,207,931 | +0.00(+11.73%) |
Nov 23, 2016 | 0.0179 | 0.0179 | 0.0179 | 0 | +0.00(+7.83%) | |
Nov 22, 2016 | 0.0190 | 0.0199 | 0.0166 | 0.0166 | 4,150,464 | -0.00(-12.63%) |
Nov 21, 2016 | 0.0250 | 0.0300 | 0.0165 | 0.0190 | 6,571,404 | -0.01(-24.00%) |
Nov 18, 2016 | 0.0297 | 0.0300 | 0.0222 | 0.0250 | 5,990,220 | -0.00(-16.11%) |
Nov 17, 2016 | 0.0312 | 0.0320 | 0.0287 | 0.0298 | 3,204,794 | -0.00(-6.88%) |
Nov 16, 2016 | 0.0330 | 0.0360 | 0.0300 | 0.0320 | 3,655,750 | -0.00(-0.62%) |
Nov 15, 2016 | 0.0390 | 0.0420 | 0.0300 | 0.0322 | 4,167,851 | -0.01(-17.44%) |
Nov 14, 2016 | 0.0408 | 0.0410 | 0.0349 | 0.0390 | 4,905,871 | -0.00(-4.88%) |
Nov 11, 2016 | 0.0350 | 0.0410 | 0.0310 | 0.0410 | 2,858,711 | +0.01(+36.67%) |
Nov 10, 2016 | 0.0475 | 0.0475 | 0.0299 | 0.0300 | 9,520,752 | -0.01(-25.00%) |
Nov 09, 2016 | 0.0478 | 0.0580 | 0.0380 | 0.0400 | 7,867,810 | -0.01(-13.04%) |
Nov 08, 2016 | 0.0505 | 0.0580 | 0.0445 | 0.0460 | 6,388,064 | -0.00(-3.97%) |
Nov 07, 2016 | 0.0550 | 0.0550 | 0.0440 | 0.0479 | 5,136,794 | -0.00(-7.88%) |
Nov 04, 2016 | 0.0587 | 0.0605 | 0.0400 | 0.0520 | 11,211,654 | -0.01(-11.86%) |
Nov 03, 2016 | 0.0330 | 0.0630 | 0.0310 | 0.0590 | 23,684,760 | +0.03(+97.32%) |
Nov 02, 2016 | 0.0345 | 0.0380 | 0.0282 | 0.0299 | 6,625,986 | -0.00(-12.06%) |
Nov 01, 2016 | 0.0310 | 0.0380 | 0.0285 | 0.0340 | 9,453,741 | +0.01(+18.06%) |
Oct 31, 2016 | 0.0355 | 0.0355 | 0.0274 | 0.0288 | 6,255,893 | -0.01(-18.87%) |
Oct 28, 2016 | 0.0383 | 0.0395 | 0.0295 | 0.0355 | 5,414,411 | -0.00(-8.74%) |
Oct 27, 2016 | 0.0360 | 0.0405 | 0.0260 | 0.0389 | 9,151,151 | +0.00(+9.89%) |
Oct 26, 2016 | 0.0484 | 0.0499 | 0.0350 | 0.0354 | 18,275,146 | -0.01(-26.86%) |
Oct 25, 2016 | 0.0155 | 0.0509 | 0.0155 | 0.0484 | 56,827,496 | +0.03(+229.25%) |
Oct 24, 2016 | 0.0127 | 0.0157 | 0.0125 | 0.0147 | 11,092,496 | +0.00(+17.60%) |
Oct 21, 2016 | 0.0130 | 0.0130 | 0.0106 | 0.0125 | 3,601,111 | -0.00(-3.85%) |
Oct 20, 2016 | 0.0115 | 0.0150 | 0.0115 | 0.0130 | 17,112,456 | +0.00(+15.04%) |
Oct 19, 2016 | 0.0110 | 0.0135 | 0.0098 | 0.0113 | 4,167,143 | +0.00(+2.73%) |
Oct 18, 2016 | 0.0131 | 0.0131 | 0.0090 | 0.0110 | 9,242,381 | +0.00(+10.00%) |
Oct 17, 2016 | 0.0132 | 0.0132 | 0.0100 | 0.0100 | 6,100,926 | -0.00(-24.24%) |
Oct 14, 2016 | 0.0147 | 0.0147 | 0.0122 | 0.0132 | 1,528,327 | +0.00(+0.76%) |
Oct 13, 2016 | 0.0120 | 0.0148 | 0.0120 | 0.0131 | 6,950,264 | +0.00(+10.83%) |
Oct 12, 2016 | 0.0099 | 0.0140 | 0.0087 | 0.0118 | 6,938,883 | +0.00(+29.89%) |
Oct 11, 2016 | 0.0100 | 0.0108 | 0.0091 | 0.0091 | 3,057,098 | -0.00(-9.00%) |
Oct 10, 2016 | 0.0106 | 0.0110 | 0.0081 | 0.0100 | 817,820 | +0.00(+0.00%) |
Oct 07, 2016 | 0.0160 | 0.0160 | 0.0095 | 0.0100 | 3,372,003 | -0.00(-33.33%) |
Oct 06, 2016 | 0.0115 | 0.0190 | 0.0112 | 0.0150 | 3,314,647 | +0.00(+33.93%) |
Oct 05, 2016 | 0.0115 | 0.0115 | 0.0090 | 0.0112 | 1,991,787 | +0.00(+24.44%) |
Oct 04, 2016 | 0.0150 | 0.0170 | 0.0090 | 0.0090 | 8,246,839 | -0.00(-25.00%) |
Oct 03, 2016 | 0.0040 | 0.0120 | 0.0040 | 0.0120 | 5,161,509 | +0.01(+144.90%) |
Sep 30, 2016 | 0.0050 | 0.0060 | 0.0040 | 0.0049 | 4,443,891 | -0.00(-2.00%) |
Sep 29, 2016 | 0.0050 | 0.0052 | 0.0040 | 0.0050 | 1,479,980 | -0.00(-1.96%) |
Sep 28, 2016 | 0.0060 | 0.0060 | 0.0051 | 0.0051 | 566,513 | -0.00(-15.00%) |
Sep 27, 2016 | 0.0080 | 0.0080 | 0.0056 | 0.0060 | 1,927,613 | +0.00(+0.00%) |
Sep 26, 2016 | 0.0060 | 0.0065 | 0.0050 | 0.0060 | 1,665,401 | +0.00(+9.09%) |
Sep 23, 2016 | 0.0065 | 0.0075 | 0.0055 | 0.0055 | 890,865 | -0.00(-8.33%) |
Sep 22, 2016 | 0.0076 | 0.0076 | 0.0060 | 0.0060 | 1,853,266 | -0.00(-20.00%) |
Sep 21, 2016 | 0.0076 | 0.0076 | 0.0075 | 0.0075 | 240,000 | -0.00(-2.60%) |
Sep 20, 2016 | 0.0070 | 0.0077 | 0.0070 | 0.0077 | 288,848 | +0.00(+10.00%) |
Sep 19, 2016 | 0.0077 | 0.0077 | 0.0070 | 0.0070 | 186,500 | -0.00(-5.41%) |
Sep 16, 2016 | 0.0061 | 0.0077 | 0.0050 | 0.0074 | 1,347,807 | +0.00(+27.59%) |
Sep 15, 2016 | 0.0070 | 0.0079 | 0.0057 | 0.0058 | 1,541,451 | -0.00(-18.54%) |
Sep 14, 2016 | 0.0090 | 0.0090 | 0.0068 | 0.0071 | 1,466,400 | -0.00(-20.89%) |
Sep 13, 2016 | 0.0100 | 0.0100 | 0.0070 | 0.0090 | 2,535,004 | +0.00(+0.00%) |
Sep 12, 2016 | 0.0120 | 0.0140 | 0.0061 | 0.0090 | 1,501,334 | -0.00(-25.00%) |
Sep 09, 2016 | 0.0130 | 0.0140 | 0.0100 | 0.0120 | 3,087,880 | -0.00(-7.69%) |
Sep 08, 2016 | 0.0135 | 0.0140 | 0.0120 | 0.0130 | 1,765,907 | -0.00(-19.75%) |
Sep 07, 2016 | 0.0162 | 0.0162 | 0.0110 | 0.0162 | 1,188,802 | +0.00(+0.00%) |
Sep 06, 2016 | 0.0162 | 0.0162 | 0.0161 | 0.0162 | 64,510 | +0.00(+0.62%) |
Sep 02, 2016 | 0.0161 | 0.0161 | 0.0161 | 0 | +0.00(+0.00%) |