Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0070 | 0.0070 | 0.0057 | 0.0059 | 653,928 | -0.00(-1.67%) |
Apr 27, 2017 | 0.0060 | 0.0060 | 0.0058 | 0.0060 | 530,177 | +0.00(+3.45%) |
Apr 26, 2017 | 0.0059 | 0.0059 | 0.0058 | 0.0058 | 455,000 | -0.00(-13.43%) |
Apr 25, 2017 | 0.0058 | 0.0067 | 0.0058 | 0.0067 | 415,798 | +0.00(+11.67%) |
Apr 24, 2017 | 0.0066 | 0.0066 | 0.0060 | 0.0060 | 420,000 | -0.00(-14.29%) |
Apr 20, 2017 | 0.0070 | 0.0070 | 0.0070 | 0 | -0.00(-1.41%) | |
Apr 18, 2017 | 0.0071 | 0.0071 | 0.0071 | 0 | +0.00(+9.23%) | |
Apr 17, 2017 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 130,177 | +0.00(+0.00%) |
Apr 13, 2017 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 60,000 | +0.00(+0.00%) |
Apr 12, 2017 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 30,000 | -0.00(-0.76%) |
Apr 11, 2017 | 0.0071 | 0.0071 | 0.0066 | 0.0066 | 3,222 | -0.00(-7.75%) |
Apr 10, 2017 | 0.0073 | 0.0073 | 0.0071 | 0.0071 | 376,123 | -0.00(-2.74%) |
Apr 07, 2017 | 0.0066 | 0.0073 | 0.0066 | 0.0073 | 18,800 | +0.00(+12.31%) |
Apr 06, 2017 | 0.0070 | 0.0070 | 0.0065 | 0.0065 | 232,852 | -0.00(-7.14%) |
Apr 05, 2017 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 10,000 | +0.00(+0.00%) |
Apr 04, 2017 | 0.0071 | 0.0075 | 0.0060 | 0.0070 | 1,343,776 | -0.00(-6.67%) |
Apr 03, 2017 | 0.0078 | 0.0080 | 0.0075 | 0.0075 | 852,779 | -0.00(-1.83%) |
Mar 30, 2017 | 0.0076 | 0.0076 | 0.0076 | 0 | -0.00(-3.29%) | |
Mar 29, 2017 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 1,000 | +0.00(+0.00%) |
Mar 28, 2017 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 4,000 | +0.00(+5.33%) |
Mar 27, 2017 | 0.0077 | 0.0077 | 0.0075 | 0.0075 | 11,400 | +0.00(+0.81%) |
Mar 24, 2017 | 0.0079 | 0.0079 | 0.0069 | 0.0074 | 240,782 | -0.00(-5.82%) |
Mar 23, 2017 | 0.0074 | 0.0079 | 0.0069 | 0.0079 | 372,854 | +0.00(+8.22%) |
Mar 21, 2017 | 0.0073 | 0.0073 | 0.0073 | 0 | -0.00(-2.67%) | |
Mar 20, 2017 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 1,000 | +0.00(+11.94%) |
Mar 16, 2017 | 0.0067 | 0.0067 | 0.0067 | 0 | -0.00(-8.22%) | |
Mar 15, 2017 | 0.0073 | 0.0073 | 0.0070 | 0.0073 | 309,299 | +0.00(+0.00%) |
Mar 14, 2017 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 5,000 | +0.00(+0.00%) |
Mar 13, 2017 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 37,000 | +0.00(+0.83%) |
Mar 10, 2017 | 0.0072 | 0.0072 | 0.0066 | 0.0072 | 777,776 | +0.00(+0.56%) |
Mar 08, 2017 | 0.0072 | 0.0072 | 0.0072 | 0 | +0.00(+4.35%) | |
Mar 07, 2017 | 0.0062 | 0.0069 | 0.0061 | 0.0069 | 88,820 | +0.00(+15.00%) |
Mar 06, 2017 | 0.0058 | 0.0060 | 0.0057 | 0.0060 | 200,000 | +0.00(+9.09%) |
Mar 02, 2017 | 0.0055 | 0.0055 | 0.0055 | 0 | -0.00(-16.65%) | |
Mar 01, 2017 | 0.0061 | 0.0066 | 0.0057 | 0.0066 | 1,604,258 | +0.00(+4.75%) |
Feb 28, 2017 | 0.0061 | 0.0063 | 0.0061 | 0.0063 | 204,674 | +0.00(+3.28%) |
Feb 27, 2017 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 118,740 | -0.00(-11.59%) |
Feb 24, 2017 | 0.0061 | 0.0069 | 0.0060 | 0.0069 | 1,004,000 | -0.00(-1.43%) |
Feb 23, 2017 | 0.0073 | 0.0073 | 0.0060 | 0.0070 | 1,239,691 | +0.00(+0.00%) |
Feb 22, 2017 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 8,000 | +0.00(+6.06%) |
Feb 21, 2017 | 0.0070 | 0.0070 | 0.0066 | 0.0066 | 68,175 | -0.00(-5.71%) |
Feb 17, 2017 | 0.0070 | 0.0070 | 0.0070 | 0 | +0.00(+1.45%) | |
Feb 15, 2017 | 0.0069 | 0.0069 | 0.0069 | 0 | +0.00(+2.99%) | |
Feb 13, 2017 | 0.0067 | 0.0067 | 0.0067 | 0 | -0.00(-5.63%) | |
Feb 10, 2017 | 0.0064 | 0.0071 | 0.0064 | 0.0071 | 115,000 | +0.00(+8.56%) |
Feb 08, 2017 | 0.0065 | 0.0065 | 0.0065 | 0 | -0.00(-3.82%) | |
Feb 07, 2017 | 0.0066 | 0.0068 | 0.0045 | 0.0068 | 430,000 | +0.00(+0.00%) |
Feb 06, 2017 | 0.0074 | 0.0074 | 0.0064 | 0.0068 | 784,369 | -0.00(-12.82%) |
Feb 03, 2017 | 0.0070 | 0.0081 | 0.0070 | 0.0078 | 134,185 | +0.00(+11.91%) |