Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0062 | 0.0073 | 0.0061 | 0.0070 | 2,005,189 | -0.00(-2.92%) |
Apr 27, 2017 | 0.0070 | 0.0075 | 0.0061 | 0.0072 | 3,685,839 | +0.00(+2.86%) |
Apr 26, 2017 | 0.0070 | 0.0078 | 0.0061 | 0.0070 | 8,826,832 | +0.00(+1.74%) |
Apr 25, 2017 | 0.0068 | 0.0069 | 0.0060 | 0.0069 | 3,597,962 | +0.00(+7.50%) |
Apr 24, 2017 | 0.0060 | 0.0068 | 0.0060 | 0.0064 | 2,281,220 | +0.00(+8.47%) |
Apr 21, 2017 | 0.0058 | 0.0060 | 0.0056 | 0.0059 | 3,394,427 | +0.00(+1.72%) |
Apr 20, 2017 | 0.0048 | 0.0058 | 0.0048 | 0.0058 | 3,751,835 | +0.00(+6.42%) |
Apr 19, 2017 | 0.0057 | 0.0058 | 0.0050 | 0.0054 | 2,365,321 | -0.00(-2.68%) |
Apr 18, 2017 | 0.0057 | 0.0058 | 0.0050 | 0.0056 | 3,174,757 | -0.00(-1.75%) |
Apr 17, 2017 | 0.0053 | 0.0058 | 0.0049 | 0.0057 | 4,442,231 | +0.00(+14.00%) |
Apr 13, 2017 | 0.0046 | 0.0050 | 0.0043 | 0.0050 | 1,748,542 | +0.00(+8.70%) |
Apr 12, 2017 | 0.0051 | 0.0051 | 0.0030 | 0.0046 | 3,080,940 | -0.00(-3.97%) |
Apr 11, 2017 | 0.0048 | 0.0053 | 0.0046 | 0.0048 | 480,051 | -0.00(-3.62%) |
Apr 10, 2017 | 0.0050 | 0.0050 | 0.0036 | 0.0050 | 4,850,402 | -0.00(-0.38%) |
Apr 07, 2017 | 0.0050 | 0.0050 | 0.0043 | 0.0050 | 967,982 | -0.00(-0.22%) |
Apr 06, 2017 | 0.0051 | 0.0051 | 0.0041 | 0.0050 | 281,372 | -0.00(-1.96%) |
Apr 05, 2017 | 0.0051 | 0.0058 | 0.0033 | 0.0051 | 2,708,456 | +0.00(+0.00%) |
Apr 04, 2017 | 0.0050 | 0.0053 | 0.0043 | 0.0051 | 2,854,114 | +0.00(+6.47%) |
Apr 03, 2017 | 0.0053 | 0.0053 | 0.0047 | 0.0048 | 320,017 | -0.00(-9.62%) |
Mar 31, 2017 | 0.0058 | 0.0058 | 0.0049 | 0.0053 | 1,601,932 | -0.00(-8.62%) |
Mar 30, 2017 | 0.0050 | 0.0060 | 0.0050 | 0.0058 | 4,282,964 | +0.00(+16.00%) |
Mar 29, 2017 | 0.0050 | 0.0052 | 0.0043 | 0.0050 | 7,106,171 | +0.00(+4.17%) |
Mar 28, 2017 | 0.0044 | 0.0048 | 0.0035 | 0.0048 | 5,856,779 | +0.00(+9.61%) |
Mar 27, 2017 | 0.0044 | 0.0050 | 0.0042 | 0.0044 | 334,052 | -0.00(-2.69%) |
Mar 24, 2017 | 0.0043 | 0.0046 | 0.0040 | 0.0045 | 1,608,945 | +0.00(+5.39%) |
Mar 23, 2017 | 0.0045 | 0.0047 | 0.0039 | 0.0043 | 2,221,422 | -0.00(-3.83%) |
Mar 22, 2017 | 0.0045 | 0.0046 | 0.0038 | 0.0044 | 5,649,465 | +0.00(+0.91%) |
Mar 21, 2017 | 0.0047 | 0.0050 | 0.0040 | 0.0044 | 3,597,163 | -0.00(-9.09%) |
Mar 20, 2017 | 0.0046 | 0.0050 | 0.0042 | 0.0048 | 1,663,182 | +0.00(+2.98%) |
Mar 17, 2017 | 0.0048 | 0.0050 | 0.0042 | 0.0047 | 1,877,503 | -0.00(-2.08%) |
Mar 16, 2017 | 0.0050 | 0.0050 | 0.0043 | 0.0048 | 2,347,175 | -0.00(-4.00%) |
Mar 15, 2017 | 0.0049 | 0.0050 | 0.0042 | 0.0050 | 6,271,505 | +0.00(+3.31%) |
Mar 14, 2017 | 0.0050 | 0.0050 | 0.0045 | 0.0048 | 2,079,012 | -0.00(-3.20%) |
Mar 13, 2017 | 0.0067 | 0.0067 | 0.0048 | 0.0050 | 5,450,050 | -0.00(-7.41%) |
Mar 10, 2017 | 0.0053 | 0.0054 | 0.0050 | 0.0054 | 4,009,591 | +0.00(+12.50%) |
Mar 09, 2017 | 0.0052 | 0.0053 | 0.0045 | 0.0048 | 1,833,392 | -0.00(-5.88%) |
Mar 08, 2017 | 0.0050 | 0.0054 | 0.0044 | 0.0051 | 1,975,804 | +0.00(+2.00%) |
Mar 07, 2017 | 0.0052 | 0.0055 | 0.0041 | 0.0050 | 5,748,114 | -0.00(-3.29%) |
Mar 06, 2017 | 0.0050 | 0.0055 | 0.0049 | 0.0052 | 2,420,307 | +0.00(+3.40%) |
Mar 03, 2017 | 0.0050 | 0.0051 | 0.0041 | 0.0050 | 4,793,610 | +0.00(+0.00%) |
Mar 02, 2017 | 0.0047 | 0.0050 | 0.0041 | 0.0050 | 5,628,662 | +0.00(+6.38%) |
Mar 01, 2017 | 0.0042 | 0.0050 | 0.0038 | 0.0047 | 9,506,840 | +0.00(+16.05%) |
Feb 28, 2017 | 0.0040 | 0.0042 | 0.0036 | 0.0040 | 4,326,749 | +0.00(+1.25%) |
Feb 27, 2017 | 0.0051 | 0.0052 | 0.0036 | 0.0040 | 6,085,515 | -0.00(-16.67%) |
Feb 24, 2017 | 0.0046 | 0.0052 | 0.0035 | 0.0048 | 6,460,460 | +0.00(+4.35%) |
Feb 23, 2017 | 0.0047 | 0.0047 | 0.0038 | 0.0046 | 2,378,713 | +0.00(+12.20%) |
Feb 22, 2017 | 0.0050 | 0.0050 | 0.0029 | 0.0041 | 12,449,278 | -0.00(-15.64%) |
Feb 21, 2017 | 0.0049 | 0.0056 | 0.0043 | 0.0049 | 1,447,550 | -0.00(-2.80%) |
Feb 17, 2017 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+4.17%) | |
Feb 16, 2017 | 0.0055 | 0.0055 | 0.0039 | 0.0048 | 9,901,912 | -0.00(-10.45%) |
Feb 15, 2017 | 0.0060 | 0.0060 | 0.0042 | 0.0054 | 3,811,874 | +0.00(+3.08%) |
Feb 14, 2017 | 0.0065 | 0.0065 | 0.0045 | 0.0052 | 14,534,023 | -0.00(-19.63%) |
Feb 13, 2017 | 0.0080 | 0.0080 | 0.0060 | 0.0065 | 4,625,838 | -0.00(-13.15%) |
Feb 10, 2017 | 0.0077 | 0.0077 | 0.0058 | 0.0075 | 6,984,706 | -0.00(-3.25%) |
Feb 09, 2017 | 0.0076 | 0.0082 | 0.0070 | 0.0077 | 5,373,039 | -0.00(-2.53%) |
Feb 08, 2017 | 0.0071 | 0.0083 | 0.0058 | 0.0079 | 17,597,324 | +0.00(+10.03%) |
Feb 07, 2017 | 0.0070 | 0.0075 | 0.0063 | 0.0072 | 3,436,918 | +0.00(+2.57%) |
Feb 06, 2017 | 0.0075 | 0.0084 | 0.0060 | 0.0070 | 8,349,836 | -0.00(-1.41%) |
Feb 03, 2017 | 0.0054 | 0.0084 | 0.0054 | 0.0071 | 5,890,228 | +0.00(+31.48%) |
Feb 02, 2017 | 0.0065 | 0.0065 | 0.0051 | 0.0054 | 4,424,034 | -0.00(-4.91%) |