Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 0.0039 | 0.0039 | 0.0026 | 0.0034 | 12,490,476 | -0.00(-17.86%) |
Apr 28, 2016 | 0.0048 | 0.0048 | 0.0032 | 0.0042 | 5,088,684 | -0.00(-10.64%) |
Apr 27, 2016 | 0.0048 | 0.0048 | 0.0038 | 0.0047 | 2,719,516 | +0.00(+20.51%) |
Apr 26, 2016 | 0.0041 | 0.0041 | 0.0038 | 0.0039 | 1,479,600 | +0.00(+0.00%) |
Apr 25, 2016 | 0.0049 | 0.0050 | 0.0039 | 0.0039 | 1,647,759 | -0.00(-18.75%) |
Apr 22, 2016 | 0.0044 | 0.0054 | 0.0042 | 0.0048 | 4,292,382 | +0.00(+14.29%) |
Apr 21, 2016 | 0.0038 | 0.0044 | 0.0038 | 0.0042 | 3,433,100 | +0.00(+7.69%) |
Apr 20, 2016 | 0.0040 | 0.0040 | 0.0032 | 0.0039 | 1,394,200 | -0.00(-1.27%) |
Apr 19, 2016 | 0.0040 | 0.0042 | 0.0035 | 0.0040 | 1,105,000 | -0.00(-1.25%) |
Apr 18, 2016 | 0.0033 | 0.0041 | 0.0033 | 0.0040 | 4,720,718 | +0.00(+25.00%) |
Apr 15, 2016 | 0.0053 | 0.0054 | 0.0030 | 0.0032 | 9,780,563 | -0.00(-41.82%) |
Apr 14, 2016 | 0.0040 | 0.0055 | 0.0032 | 0.0055 | 6,925,660 | +0.00(+37.50%) |
Apr 13, 2016 | 0.0041 | 0.0041 | 0.0035 | 0.0040 | 7,424,465 | -0.00(-2.44%) |
Apr 12, 2016 | 0.0058 | 0.0058 | 0.0040 | 0.0041 | 24,849,200 | -0.00(-28.07%) |
Apr 11, 2016 | 0.0070 | 0.0071 | 0.0045 | 0.0057 | 48,488,264 | -0.01(-62.25%) |
Apr 08, 2016 | 0.0125 | 0.0153 | 0.0121 | 0.0151 | 7,939,153 | +0.00(+17.05%) |
Apr 07, 2016 | 0.0137 | 0.0137 | 0.0121 | 0.0129 | 1,577,296 | -0.00(-5.84%) |
Apr 06, 2016 | 0.0131 | 0.0139 | 0.0122 | 0.0137 | 2,570,734 | +0.00(+4.58%) |
Apr 05, 2016 | 0.0136 | 0.0151 | 0.0110 | 0.0131 | 9,631,329 | -0.00(-3.68%) |
Apr 04, 2016 | 0.0085 | 0.0137 | 0.0081 | 0.0136 | 4,414,816 | +0.00(+58.14%) |
Apr 01, 2016 | 0.0082 | 0.0086 | 0.0077 | 0.0086 | 1,637,952 | +0.00(+7.50%) |
Mar 31, 2016 | 0.0077 | 0.0080 | 0.0067 | 0.0080 | 2,409,768 | +0.00(+6.67%) |
Mar 30, 2016 | 0.0087 | 0.0087 | 0.0069 | 0.0075 | 2,838,517 | -0.00(-13.79%) |
Mar 29, 2016 | 0.0086 | 0.0088 | 0.0079 | 0.0087 | 3,883,382 | +0.00(+2.35%) |
Mar 28, 2016 | 0.0090 | 0.0090 | 0.0080 | 0.0085 | 2,801,945 | +0.00(+5.85%) |
Mar 24, 2016 | 0.0080 | 0.0080 | 0.0080 | 0 | -0.00(-6.63%) | |
Mar 23, 2016 | 0.0073 | 0.0089 | 0.0073 | 0.0086 | 4,659,529 | +0.00(+11.69%) |
Mar 22, 2016 | 0.0075 | 0.0084 | 0.0070 | 0.0077 | 3,557,785 | +0.00(+5.48%) |
Mar 21, 2016 | 0.0070 | 0.0080 | 0.0070 | 0.0073 | 2,411,763 | +0.00(+4.29%) |
Mar 18, 2016 | 0.0063 | 0.0070 | 0.0060 | 0.0070 | 5,533,781 | +0.00(+8.36%) |
Mar 17, 2016 | 0.0067 | 0.0067 | 0.0064 | 0.0065 | 171,500 | -0.00(-1.22%) |
Mar 16, 2016 | 0.0067 | 0.0067 | 0.0056 | 0.0065 | 2,715,940 | -0.00(-2.39%) |
Mar 15, 2016 | 0.0061 | 0.0067 | 0.0061 | 0.0067 | 2,886,900 | +0.00(+3.08%) |
Mar 14, 2016 | 0.0057 | 0.0066 | 0.0055 | 0.0065 | 2,941,108 | +0.00(+3.17%) |
Mar 11, 2016 | 0.0059 | 0.0063 | 0.0052 | 0.0063 | 1,666,765 | +0.00(+6.42%) |
Mar 10, 2016 | 0.0062 | 0.0062 | 0.0050 | 0.0059 | 6,399,258 | -0.00(-4.52%) |
Mar 09, 2016 | 0.0069 | 0.0072 | 0.0058 | 0.0062 | 1,528,001 | -0.00(-13.89%) |
Mar 08, 2016 | 0.0070 | 0.0072 | 0.0062 | 0.0072 | 2,352,349 | +0.00(+4.35%) |
Mar 07, 2016 | 0.0070 | 0.0070 | 0.0061 | 0.0069 | 2,134,796 | +0.00(+0.00%) |
Mar 04, 2016 | 0.0065 | 0.0069 | 0.0060 | 0.0069 | 2,378,945 | +0.00(+11.29%) |
Mar 03, 2016 | 0.0072 | 0.0073 | 0.0050 | 0.0062 | 4,828,284 | -0.00(-12.68%) |
Mar 02, 2016 | 0.0067 | 0.0080 | 0.0063 | 0.0071 | 3,260,177 | +0.00(+4.41%) |
Mar 01, 2016 | 0.0060 | 0.0068 | 0.0060 | 0.0068 | 3,283,090 | +0.00(+13.33%) |
Feb 29, 2016 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 4,046,220 | +0.00(+7.14%) |
Feb 26, 2016 | 0.0059 | 0.0059 | 0.0049 | 0.0056 | 4,411,900 | -0.00(-2.78%) |
Feb 25, 2016 | 0.0058 | 0.0059 | 0.0054 | 0.0058 | 633,190 | -0.00(-0.69%) |
Feb 24, 2016 | 0.0060 | 0.0060 | 0.0055 | 0.0058 | 415,417 | -0.00(-3.33%) |
Feb 23, 2016 | 0.0052 | 0.0060 | 0.0050 | 0.0060 | 1,296,953 | +0.00(+3.45%) |
Feb 22, 2016 | 0.0057 | 0.0059 | 0.0050 | 0.0058 | 2,489,938 | +0.00(+1.75%) |
Feb 19, 2016 | 0.0058 | 0.0060 | 0.0057 | 0.0057 | 4,750,407 | -0.00(-1.72%) |
Feb 18, 2016 | 0.0055 | 0.0060 | 0.0052 | 0.0058 | 4,364,364 | +0.00(+11.54%) |
Feb 17, 2016 | 0.0060 | 0.0060 | 0.0048 | 0.0052 | 1,969,842 | -0.00(-11.86%) |
Feb 16, 2016 | 0.0061 | 0.0061 | 0.0055 | 0.0059 | 721,200 | -0.00(-3.28%) |
Feb 12, 2016 | 0.0061 | 0.0061 | 0.0061 | 0 | +0.00(+3.39%) | |
Feb 11, 2016 | 0.0059 | 0.0059 | 0.0057 | 0.0059 | 861,946 | -0.00(-1.67%) |
Feb 10, 2016 | 0.0063 | 0.0065 | 0.0059 | 0.0060 | 463,448 | -0.00(-4.76%) |
Feb 09, 2016 | 0.0063 | 0.0063 | 0.0056 | 0.0063 | 415,004 | +0.00(+0.00%) |
Feb 08, 2016 | 0.0055 | 0.0067 | 0.0054 | 0.0063 | 4,469,709 | +0.00(+14.55%) |
Feb 05, 2016 | 0.0060 | 0.0060 | 0.0046 | 0.0055 | 5,761,519 | -0.00(-8.33%) |
Feb 04, 2016 | 0.0064 | 0.0064 | 0.0054 | 0.0060 | 4,617,959 | -0.00(-13.04%) |
Feb 03, 2016 | 0.0069 | 0.0069 | 0.0062 | 0.0069 | 1,125,000 | +0.00(+0.00%) |
Feb 02, 2016 | 0.0070 | 0.0070 | 0.0061 | 0.0069 | 3,267,836 | -0.00(-1.43%) |