Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 76,041 | +0.00(+0.00%) |
Apr 28, 2016 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 10,093 | -0.00(-21.43%) |
Apr 21, 2016 | 0.0028 | 0.0028 | 0.0028 | 1 | +0.00(+27.27%) | |
Apr 20, 2016 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 120,068 | +0.00(+10.00%) |
Apr 18, 2016 | 0.0020 | 0.0020 | 0.0020 | 78 | -0.00(-9.09%) | |
Apr 14, 2016 | 0.0022 | 0.0022 | 0.0022 | 0 | +0.00(+10.00%) | |
Apr 13, 2016 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 132,457 | +0.00(+0.00%) |
Apr 12, 2016 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 182,118 | -0.00(-9.09%) |
Apr 11, 2016 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 29,123 | +0.00(+4.76%) |
Apr 04, 2016 | 0.0021 | 0.0021 | 0.0021 | 1 | +0.00(+31.25%) | |
Mar 31, 2016 | 0.0016 | 0.0016 | 0.0016 | 28 | -0.00(-11.11%) | |
Mar 30, 2016 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 2,571 | +0.00(+0.00%) |
Mar 29, 2016 | 0.0016 | 0.0018 | 0.0016 | 0.0018 | 180,422 | +0.00(+50.00%) |
Mar 23, 2016 | 0.0012 | 0.0012 | 0.0012 | 24 | -0.00(-7.69%) | |
Mar 21, 2016 | 0.0013 | 0.0013 | 0.0013 | 12 | -0.00(-13.33%) | |
Mar 18, 2016 | 0.0017 | 0.0017 | 0.0015 | 0.0015 | 81,998 | -0.00(-11.76%) |
Mar 17, 2016 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 18,001 | +0.00(+54.55%) |
Mar 14, 2016 | 0.0011 | 0.0011 | 0.0011 | 5 | -0.00(-50.00%) | |
Mar 11, 2016 | 0.0023 | 0.0023 | 0.0022 | 0.0022 | 45,007 | +0.00(+46.67%) |
Mar 04, 2016 | 0.0015 | 0.0015 | 0.0015 | 52 | -0.00(-6.25%) | |
Mar 03, 2016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 160,005 | +0.00(+0.00%) |
Mar 02, 2016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 11,667 | +0.00(+0.00%) |
Feb 22, 2016 | 0.0016 | 0.0016 | 0.0016 | 85 | -0.00(-5.88%) | |
Feb 19, 2016 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 26,507 | -0.00(-5.56%) |
Feb 17, 2016 | 0.0018 | 0.0018 | 0.0018 | 0 | -0.00(-28.00%) | |
Feb 05, 2016 | 0.0025 | 0.0025 | 0.0025 | 3 | +0.00(+25.00%) | |
Feb 04, 2016 | 0.0026 | 0.0026 | 0.0020 | 0.0020 | 408,708 | -0.00(-13.04%) |
Feb 02, 2016 | 0.0023 | 0.0023 | 0.0023 | 13 | +0.00(+0.00%) | |
Feb 01, 2016 | 0.0028 | 0.0028 | 0.0023 | 0.0023 | 55,000 | +0.00(+0.00%) |
Jan 29, 2016 | 0.0023 | 0.0023 | 0.0021 | 0.0023 | 453,121 | +0.00(+0.00%) |
Jan 28, 2016 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 50,000 | +0.00(+0.00%) |
Jan 27, 2016 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 25,628 | +0.00(+0.00%) |
Jan 26, 2016 | 0.0024 | 0.0029 | 0.0023 | 0.0023 | 191,000 | +0.00(+4.55%) |
Jan 22, 2016 | 0.0022 | 0.0022 | 0.0022 | 0 | +0.00(+0.00%) | |
Jan 21, 2016 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 20,016 | -0.00(-12.00%) |
Jan 20, 2016 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 8,000 | -0.00(-7.41%) |
Jan 15, 2016 | 0.0027 | 0.0027 | 0.0027 | 2 | +0.00(+0.00%) | |
Jan 14, 2016 | 0.0026 | 0.0027 | 0.0026 | 0.0027 | 68,740 | +0.00(+0.00%) |
Jan 13, 2016 | 0.0026 | 0.0030 | 0.0025 | 0.0027 | 199,451 | +0.00(+3.85%) |
Jan 07, 2016 | 0.0026 | 0.0026 | 0.0026 | 19 | +0.00(+18.18%) | |
Jan 04, 2016 | 0.0022 | 0.0022 | 0.0022 | 5 | +0.00(+4.76%) | |
Dec 31, 2015 | 0.0021 | 0.0021 | 0.0021 | 0 | -0.00(-4.55%) | |
Dec 30, 2015 | 0.0023 | 0.0023 | 0.0022 | 0.0022 | 22,779 | -0.00(-4.35%) |
Dec 29, 2015 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 6,259 | -0.00(-17.86%) |
Dec 28, 2015 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 5,839 | +0.00(+0.00%) |
Dec 24, 2015 | 0.0028 | 0.0028 | 0.0028 | 0 | +0.00(+21.74%) | |
Dec 23, 2015 | 0.0027 | 0.0027 | 0.0023 | 0.0023 | 123,793 | +0.00(+0.00%) |
Dec 22, 2015 | 0.0025 | 0.0022 | 0.0022 | 0.0023 | 622,050 | +0.00(+4.55%) |
Dec 21, 2015 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 68,908 | -0.00(-4.35%) |
Dec 18, 2015 | 0.0022 | 0.0040 | 0.0002 | 0.0023 | 1,522,541 | +0.00(+21.05%) |
Dec 17, 2015 | 0.0020 | 0.0020 | 0.0012 | 0.0019 | 100,232 | -0.00(-9.52%) |
Dec 16, 2015 | 0.0022 | 0.0023 | 0.0021 | 0.0021 | 82,121 | +0.00(+0.00%) |
Dec 15, 2015 | 0.0021 | 0.0022 | 0.0021 | 0.0021 | 10,170 | +0.00(+0.00%) |
Dec 10, 2015 | 0.0021 | 0.0021 | 0.0021 | 55 | -0.00(-25.00%) | |
Dec 08, 2015 | 0.0028 | 0.0028 | 0.0028 | 79 | +0.00(+0.00%) | |
Dec 04, 2015 | 0.0028 | 0.0028 | 0.0028 | 93 | +0.00(+0.00%) | |
Dec 03, 2015 | 0.0029 | 0.0029 | 0.0028 | 0.0028 | 150,199 | -0.00(-3.45%) |
Dec 02, 2015 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 308,817 | +0.00(+0.00%) |
Dec 01, 2015 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 60,057 | +0.00(+0.00%) |
Nov 27, 2015 | 0.0029 | 0.0029 | 0.0029 | 55 | +0.00(+7.41%) | |
Nov 24, 2015 | 0.0027 | 0.0027 | 0.0027 | 0 | +0.00(+3.85%) | |
Nov 20, 2015 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 10,118 | +0.00(+4.00%) |
Nov 18, 2015 | 0.0025 | 0.0025 | 0.0025 | 2 | -0.00(-7.41%) | |
Nov 17, 2015 | 0.0028 | 0.0028 | 0.0026 | 0.0027 | 40,114 | -0.00(-22.86%) |
Nov 16, 2015 | 0.0029 | 0.0035 | 0.0029 | 0.0035 | 56,002 | +0.00(+20.69%) |
Nov 13, 2015 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 9,083 | +0.00(+0.00%) |
Nov 12, 2015 | 0.0028 | 0.0029 | 0.0028 | 0.0029 | 20,377 | +0.00(+3.57%) |
Nov 11, 2015 | 0.0026 | 0.0028 | 0.0026 | 0.0028 | 43,538 | +0.00(+0.00%) |
Nov 10, 2015 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 1,510 | +0.00(+0.00%) |
Nov 09, 2015 | 0.0027 | 0.0028 | 0.0027 | 0.0028 | 120,055 | +0.00(+3.70%) |
Nov 06, 2015 | 0.0028 | 0.0028 | 0.0026 | 0.0027 | 301,054 | -0.00(-3.57%) |
Nov 05, 2015 | 0.0032 | 0.0032 | 0.0028 | 0.0028 | 319,878 | -0.00(-12.50%) |
Nov 04, 2015 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 71,361 | +0.00(+6.67%) |
Nov 03, 2015 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 759 | +0.00(+0.00%) |
Nov 02, 2015 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 144,835 | +0.00(+0.00%) |
Oct 30, 2015 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 120,223 | +0.00(+25.00%) |
Oct 29, 2015 | 0.0024 | 0.0024 | 0.0023 | 0.0024 | 142,085 | -0.00(-20.00%) |
Oct 28, 2015 | 0.0026 | 0.0030 | 0.0022 | 0.0030 | 70,080 | +0.00(+0.00%) |
Oct 27, 2015 | 0.0022 | 0.0030 | 0.0022 | 0.0030 | 500,111 | +0.00(+3.45%) |
Oct 26, 2015 | 0.0033 | 0.0033 | 0.0022 | 0.0029 | 89,900 | -0.00(-12.12%) |
Oct 23, 2015 | 0.0027 | 0.0033 | 0.0027 | 0.0033 | 889,972 | +0.00(+32.00%) |
Oct 22, 2015 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 50,095 | +0.00(+4.17%) |
Oct 15, 2015 | 0.0024 | 0.0024 | 0.0024 | 15 | +0.00(+0.00%) | |
Oct 13, 2015 | 0.0024 | 0.0024 | 0.0024 | 1 | -0.00(-11.11%) | |
Oct 12, 2015 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 2,400 | +0.00(+0.00%) |
Oct 07, 2015 | 0.0027 | 0.0027 | 0.0027 | 50 | +0.00(+17.39%) | |
Oct 06, 2015 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 7,663 | -0.00(-17.86%) |
Oct 05, 2015 | 0.0026 | 0.0028 | 0.0026 | 0.0028 | 606,319 | +0.00(+27.27%) |
Sep 30, 2015 | 0.0022 | 0.0022 | 0.0022 | 0 | -0.00(-12.00%) | |
Sep 29, 2015 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 111 | +0.00(+19.05%) |
Sep 28, 2015 | 0.0027 | 0.0027 | 0.0021 | 0.0021 | 1,071,445 | -0.00(-16.00%) |
Sep 25, 2015 | 0.0022 | 0.0025 | 0.0015 | 0.0025 | 240,134 | +0.00(+13.64%) |
Sep 24, 2015 | 0.0025 | 0.0027 | 0.0022 | 0.0022 | 823,037 | -0.00(-12.00%) |
Sep 23, 2015 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 10,050 | +0.00(+3.31%) |
Sep 22, 2015 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 40,036 | -0.00(-10.37%) |
Sep 21, 2015 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 377,000 | +0.00(+3.85%) |
Sep 18, 2015 | 0.0024 | 0.0026 | 0.0024 | 0.0026 | 98,012 | +0.00(+8.33%) |
Sep 15, 2015 | 0.0024 | 0.0024 | 0.0024 | 33 | +0.00(+0.00%) | |
Sep 11, 2015 | 0.0024 | 0.0024 | 0.0024 | 0 | +0.00(+0.00%) | |
Sep 09, 2015 | 0.0024 | 0.0024 | 0.0024 | 148 | +0.00(+0.00%) | |
Sep 04, 2015 | 0.0024 | 0.0024 | 0.0024 | 2 | +0.00(+0.00%) | |
Sep 02, 2015 | 0.0024 | 0.0024 | 0.0024 | 19 | +0.00(+14.29%) | |
Sep 01, 2015 | 0.0021 | 0.0021 | 0.0020 | 0.0021 | 670,832 | +0.00(+0.00%) |
Aug 31, 2015 | 0.0025 | 0.0025 | 0.0021 | 0.0021 | 120,025 | -0.00(-19.23%) |
Aug 27, 2015 | 0.0026 | 0.0026 | 0.0026 | 0 | +0.00(+23.81%) | |
Aug 26, 2015 | 0.0022 | 0.0022 | 0.0020 | 0.0021 | 77,000 | -0.00(-16.00%) |
Aug 25, 2015 | 0.0025 | 0.0025 | 0.0024 | 0.0025 | 90,122 | +0.00(+0.00%) |
Aug 24, 2015 | 0.0024 | 0.0025 | 0.0024 | 0.0025 | 456,435 | +0.00(+4.17%) |
Aug 21, 2015 | 0.0023 | 0.0024 | 0.0023 | 0.0024 | 250,447 | +0.00(+4.35%) |
Aug 20, 2015 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 65,000 | +0.00(+0.00%) |
Aug 19, 2015 | 0.0021 | 0.0023 | 0.0021 | 0.0023 | 30,007 | -0.00(-8.00%) |
Aug 18, 2015 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 20,002 | +0.00(+0.00%) |
Aug 17, 2015 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 100,044 | -0.00(-7.41%) |
Aug 14, 2015 | 0.0027 | 0.0027 | 0.0025 | 0.0027 | 245,192 | +0.00(+0.00%) |
Aug 13, 2015 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 7,325 | +0.00(+0.00%) |
Aug 12, 2015 | 0.0026 | 0.0027 | 0.0020 | 0.0027 | 73,490 | +0.00(+8.00%) |
Aug 10, 2015 | 0.0025 | 0.0025 | 0.0025 | 46 | +0.00(+4.17%) | |
Aug 07, 2015 | 0.0025 | 0.0025 | 0.0024 | 0.0024 | 105,944 | -0.00(-4.00%) |
Aug 06, 2015 | 0.0024 | 0.0025 | 0.0024 | 0.0025 | 303,803 | +0.00(+4.17%) |
Aug 05, 2015 | 0.0027 | 0.0027 | 0.0024 | 0.0024 | 46,801 | -0.00(-7.69%) |
Aug 03, 2015 | 0.0026 | 0.0026 | 0.0026 | 35 | -0.00(-13.33%) | |
Jul 31, 2015 | 0.0024 | 0.0030 | 0.0024 | 0.0030 | 260,166 | +0.00(+25.00%) |
Jul 30, 2015 | 0.0025 | 0.0025 | 0.0024 | 0.0024 | 140,925 | +0.00(+0.00%) |
Jul 29, 2015 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 400,024 | +0.00(+0.00%) |
Jul 28, 2015 | 0.0025 | 0.0025 | 0.0024 | 0.0024 | 125,532 | -0.00(-4.00%) |
Jul 27, 2015 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 235,877 | +0.00(+0.00%) |
Jul 24, 2015 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 10,315 | +0.00(+0.00%) |
Jul 23, 2015 | 0.0025 | 0.0027 | 0.0024 | 0.0025 | 190,212 | -0.00(-13.79%) |
Jul 22, 2015 | 0.0025 | 0.0029 | 0.0024 | 0.0029 | 1,389,360 | +0.00(+16.00%) |
Jul 21, 2015 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 11,144 | -0.00(-16.67%) |
Jul 20, 2015 | 0.0024 | 0.0030 | 0.0024 | 0.0030 | 510,085 | +0.00(+36.36%) |
Jul 17, 2015 | 0.0023 | 0.0023 | 0.0022 | 0.0022 | 379,676 | -0.00(-8.33%) |
Jul 14, 2015 | 0.0024 | 0.0024 | 0.0024 | 36 | +0.00(+14.29%) | |
Jul 13, 2015 | 0.0030 | 0.0030 | 0.0021 | 0.0021 | 25,012 | -0.00(-16.00%) |
Jul 10, 2015 | 0.0026 | 0.0026 | 0.0025 | 0.0025 | 68,035 | +0.00(+13.64%) |
Jul 09, 2015 | 0.0023 | 0.0023 | 0.0022 | 0.0022 | 493,058 | -0.00(-26.67%) |
Jul 07, 2015 | 0.0030 | 0.0030 | 0.0030 | 42 | +0.00(+0.00%) | |
Jul 06, 2015 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 100,038 | -0.00(-3.23%) |
Jul 02, 2015 | 0.0031 | 0.0031 | 0.0031 | 0 | -0.00(-22.50%) | |
Jul 01, 2015 | 0.0037 | 0.0040 | 0.0031 | 0.0040 | 144,131 | +0.00(+33.33%) |
Jun 30, 2015 | 0.0035 | 0.0037 | 0.0030 | 0.0030 | 663,324 | -0.00(-14.29%) |
Jun 29, 2015 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 599,318 | +0.00(+66.67%) |
Jun 26, 2015 | 0.0030 | 0.0039 | 0.0001 | 0.0021 | 287,872 | -0.00(-37.31%) |
Jun 25, 2015 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 428 | -0.00(-9.46%) |
Jun 24, 2015 | 0.0039 | 0.0039 | 0.0028 | 0.0037 | 234,502 | -0.00(-2.63%) |
Jun 23, 2015 | 0.0033 | 0.0039 | 0.0033 | 0.0038 | 418,733 | +0.00(+15.15%) |
Jun 22, 2015 | 0.0030 | 0.0033 | 0.0030 | 0.0033 | 585,862 | +0.00(+15.79%) |
Jun 18, 2015 | 0.0029 | 0.0029 | 0.0029 | 0 | +0.00(+1.79%) | |
Jun 17, 2015 | 0.0028 | 0.0028 | 0.0027 | 0.0028 | 135,000 | +0.00(+27.27%) |
Jun 12, 2015 | 0.0022 | 0.0022 | 0.0022 | 39 | +0.00(+0.00%) | |
Jun 11, 2015 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 264 | +0.00(+0.00%) |
Jun 10, 2015 | 0.0026 | 0.0026 | 0.0022 | 0.0022 | 248,844 | -0.00(-31.25%) |
Jun 09, 2015 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 4,002 | +0.00(+0.00%) |
Jun 05, 2015 | 0.0032 | 0.0032 | 0.0032 | 52 | +0.00(+0.00%) | |
Jun 04, 2015 | 0.0026 | 0.0033 | 0.0022 | 0.0032 | 446,365 | +0.00(+33.33%) |
Jun 03, 2015 | 0.0022 | 0.0026 | 0.0020 | 0.0024 | 1,212,697 | +0.00(+9.09%) |
Jun 02, 2015 | 0.0019 | 0.0022 | 0.0019 | 0.0022 | 338,728 | -0.00(-8.33%) |
Jun 01, 2015 | 0.0025 | 0.0025 | 0.0024 | 0.0024 | 135,114 | -0.00(-7.69%) |
May 29, 2015 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 123,067 | +0.00(+8.33%) |
May 28, 2015 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 35,019 | -0.00(-7.69%) |
May 27, 2015 | 0.0017 | 0.0026 | 0.0017 | 0.0026 | 19,032 | +0.00(+8.33%) |
May 26, 2015 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 145,003 | +0.00(+0.00%) |
May 22, 2015 | 0.0024 | 0.0024 | 0.0024 | 0 | +0.00(+9.09%) | |
May 21, 2015 | 0.0018 | 0.0022 | 0.0018 | 0.0022 | 314,316 | +0.00(+0.00%) |
May 20, 2015 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 70,005 | +0.00(+0.00%) |
May 19, 2015 | 0.0018 | 0.0027 | 0.0012 | 0.0022 | 599,271 | +0.00(+22.22%) |
May 18, 2015 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 30,009 | +0.00(+12.50%) |
May 15, 2015 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 151,011 | -0.00(-5.88%) |
May 14, 2015 | 0.0027 | 0.0028 | 0.0017 | 0.0017 | 530,771 | -0.00(-5.56%) |
May 13, 2015 | 0.0017 | 0.0018 | 0.0017 | 0.0018 | 285,057 | -0.00(-30.77%) |
May 12, 2015 | 0.0025 | 0.0026 | 0.0018 | 0.0026 | 100,015 | -0.00(-10.34%) |
May 11, 2015 | 0.0027 | 0.0029 | 0.0027 | 0.0029 | 18,423 | +0.00(+0.00%) |
May 08, 2015 | 0.0023 | 0.0029 | 0.0023 | 0.0029 | 495,085 | +0.00(+26.09%) |
May 07, 2015 | 0.0025 | 0.0025 | 0.0023 | 0.0023 | 675,702 | +0.00(+0.00%) |
May 06, 2015 | 0.0018 | 0.0024 | 0.0018 | 0.0023 | 1,945,320 | +0.00(+27.78%) |
May 05, 2015 | 0.0016 | 0.0020 | 0.0016 | 0.0018 | 287,356 | +0.00(+5.88%) |
May 04, 2015 | 0.0020 | 0.0020 | 0.0017 | 0.0017 | 38,628 | +0.00(+0.00%) |