Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 0.0058 | 0.0058 | 0.0058 | 0 | -0.00(-8.66%) | |
Dec 29, 2016 | 0.0070 | 0.0080 | 0.0055 | 0.0063 | 738,426 | +0.00(+5.83%) |
Dec 28, 2016 | 0.0074 | 0.0074 | 0.0057 | 0.0060 | 473,204 | -0.00(-13.92%) |
Dec 27, 2016 | 0.0057 | 0.0079 | 0.0040 | 0.0070 | 379,613 | +0.00(+132.33%) |
Dec 23, 2016 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+3.45%) | |
Dec 21, 2016 | 0.0029 | 0.0029 | 0.0029 | 0 | +0.00(+7.41%) | |
Dec 20, 2016 | 0.0032 | 0.0033 | 0.0025 | 0.0027 | 849,764 | -0.00(-15.62%) |
Dec 19, 2016 | 0.0027 | 0.0032 | 0.0025 | 0.0032 | 238,517 | -0.00(-27.27%) |
Dec 16, 2016 | 0.0036 | 0.0044 | 0.0036 | 0.0044 | 70,000 | +0.00(+26.80%) |
Dec 15, 2016 | 0.0040 | 0.0043 | 0.0025 | 0.0035 | 2,033,945 | -0.00(-30.60%) |
Dec 13, 2016 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.00(-1.96%) | |
Dec 12, 2016 | 0.0042 | 0.0065 | 0.0035 | 0.0051 | 1,003,448 | -0.00(-22.73%) |
Dec 09, 2016 | 0.0066 | 0.0066 | 0.0064 | 0.0066 | 85,000 | +0.00(+3.45%) |
Dec 08, 2016 | 0.0060 | 0.0070 | 0.0055 | 0.0064 | 499,150 | +0.00(+30.20%) |
Dec 07, 2016 | 0.0055 | 0.0055 | 0.0040 | 0.0049 | 546,000 | -0.00(-11.92%) |
Dec 06, 2016 | 0.0040 | 0.0060 | 0.0040 | 0.0056 | 115,191 | +0.00(+39.08%) |
Dec 05, 2016 | 0.0060 | 0.0060 | 0.0040 | 0.0040 | 350,000 | -0.00(-34.43%) |
Dec 02, 2016 | 0.0060 | 0.0065 | 0.0060 | 0.0061 | 75,200 | +0.00(+74.29%) |
Dec 01, 2016 | 0.0040 | 0.0060 | 0.0031 | 0.0035 | 135,890 | -0.00(-12.50%) |
Nov 30, 2016 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 68,614 | +0.00(+0.00%) |
Nov 29, 2016 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 9,900 | -0.00(-33.33%) |
Nov 28, 2016 | 0.0065 | 0.0065 | 0.0026 | 0.0060 | 406,787 | -0.00(-7.69%) |
Nov 25, 2016 | 0.0070 | 0.0070 | 0.0060 | 0.0065 | 349,269 | -0.00(-7.14%) |
Nov 23, 2016 | 0.0070 | 0.0070 | 0.0070 | 0 | +0.00(+89.19%) | |
Nov 22, 2016 | 0.0050 | 0.0050 | 0.0029 | 0.0037 | 715,616 | -0.00(-11.90%) |
Nov 21, 2016 | 0.0082 | 0.0110 | 0.0041 | 0.0042 | 432,034 | -0.00(-48.78%) |
Nov 18, 2016 | 0.0082 | 0.0083 | 0.0082 | 0.0082 | 432,447 | +0.00(+0.00%) |
Nov 17, 2016 | 0.0090 | 0.0120 | 0.0081 | 0.0082 | 196,635 | +0.00(+1.23%) |
Nov 16, 2016 | 0.0111 | 0.0111 | 0.0081 | 0.0081 | 73,427 | -0.00(-28.95%) |
Nov 15, 2016 | 0.0110 | 0.0114 | 0.0080 | 0.0114 | 202,050 | +0.00(+48.05%) |
Nov 14, 2016 | 0.0115 | 0.0120 | 0.0077 | 0.0077 | 161,832 | +0.00(+10.00%) |
Nov 11, 2016 | 0.0079 | 0.0079 | 0.0070 | 0.0070 | 133,100 | -0.00(-21.35%) |
Nov 10, 2016 | 0.0120 | 0.0120 | 0.0060 | 0.0089 | 469,473 | -0.00(-25.65%) |
Nov 09, 2016 | 0.0120 | 0.0120 | 0.0091 | 0.0120 | 284,173 | +0.00(+4.10%) |
Nov 08, 2016 | 0.0135 | 0.0135 | 0.0080 | 0.0115 | 657,509 | -0.00(-14.81%) |
Nov 07, 2016 | 0.0097 | 0.0135 | 0.0097 | 0.0135 | 277,281 | +0.00(+13.92%) |
Nov 04, 2016 | 0.0145 | 0.0145 | 0.0105 | 0.0118 | 744,741 | -0.00(-17.71%) |
Nov 03, 2016 | 0.0138 | 0.0145 | 0.0122 | 0.0144 | 799,922 | +0.00(+4.35%) |
Nov 02, 2016 | 0.0165 | 0.0175 | 0.0125 | 0.0138 | 1,777,400 | -0.00(-12.38%) |
Nov 01, 2016 | 0.0122 | 0.0170 | 0.0120 | 0.0158 | 1,057,261 | +0.00(+31.25%) |
Oct 31, 2016 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 399,986 | -0.00(-7.69%) |
Oct 28, 2016 | 0.0160 | 0.0160 | 0.0120 | 0.0130 | 779,092 | -0.00(-18.24%) |
Oct 27, 2016 | 0.0167 | 0.0180 | 0.0135 | 0.0159 | 665,351 | +0.00(+22.31%) |
Oct 26, 2016 | 0.0105 | 0.0200 | 0.0100 | 0.0130 | 1,271,091 | +0.00(+32.65%) |
Oct 25, 2016 | 0.0055 | 0.0100 | 0.0055 | 0.0098 | 964,826 | +0.00(+96.00%) |
Oct 21, 2016 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.00(-28.57%) | |
Oct 20, 2016 | 0.0065 | 0.0070 | 0.0050 | 0.0070 | 200,000 | +0.00(+0.00%) |
Oct 19, 2016 | 0.0076 | 0.0076 | 0.0068 | 0.0070 | 97,546 | -0.00(-7.89%) |
Oct 18, 2016 | 0.0045 | 0.0081 | 0.0045 | 0.0076 | 749,340 | +0.00(+10.14%) |
Oct 17, 2016 | 0.0030 | 0.0069 | 0.0030 | 0.0069 | 479,700 | +0.00(+53.33%) |
Oct 14, 2016 | 0.0044 | 0.0055 | 0.0040 | 0.0045 | 142,662 | +0.00(+80.00%) |
Oct 13, 2016 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 99,500 | -0.00(-30.56%) |
Oct 05, 2016 | 0.0036 | 0.0036 | 0.0036 | 0 | -0.00(-12.20%) | |
Oct 04, 2016 | 0.0036 | 0.0041 | 0.0035 | 0.0041 | 175,316 | +0.00(+17.14%) |