Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0024 | 0.0027 | 0.0020 | 0.0025 | 7,815,393 | +0.00(+4.17%) |
Apr 27, 2017 | 0.0018 | 0.0028 | 0.0018 | 0.0024 | 20,133,656 | +0.00(+41.18%) |
Apr 26, 2017 | 0.0012 | 0.0018 | 0.0011 | 0.0017 | 4,514,046 | +0.00(+13.33%) |
Apr 25, 2017 | 0.0018 | 0.0018 | 0.0011 | 0.0015 | 3,840,843 | -0.00(-6.25%) |
Apr 24, 2017 | 0.0017 | 0.0018 | 0.0015 | 0.0016 | 6,183,678 | -0.00(-11.11%) |
Apr 21, 2017 | 0.0020 | 0.0021 | 0.0018 | 0.0018 | 1,360,544 | +0.00(+20.00%) |
Apr 20, 2017 | 0.0018 | 0.0020 | 0.0015 | 0.0015 | 3,167,819 | -0.00(-25.00%) |
Apr 19, 2017 | 0.0019 | 0.0020 | 0.0017 | 0.0020 | 794,929 | +0.00(+11.11%) |
Apr 18, 2017 | 0.0022 | 0.0022 | 0.0018 | 0.0018 | 2,107,480 | -0.00(-21.74%) |
Apr 17, 2017 | 0.0023 | 0.0028 | 0.0020 | 0.0023 | 2,787,393 | +0.00(+4.55%) |
Apr 13, 2017 | 0.0020 | 0.0024 | 0.0019 | 0.0022 | 2,505,911 | -0.00(-4.35%) |
Apr 12, 2017 | 0.0020 | 0.0023 | 0.0020 | 0.0023 | 1,475,000 | +0.00(+21.05%) |
Apr 11, 2017 | 0.0021 | 0.0023 | 0.0019 | 0.0019 | 395,197 | -0.00(-5.00%) |
Apr 10, 2017 | 0.0023 | 0.0023 | 0.0020 | 0.0020 | 1,019,012 | +0.00(+0.00%) |
Apr 07, 2017 | 0.0019 | 0.0023 | 0.0019 | 0.0020 | 2,273,129 | -0.00(-9.09%) |
Apr 06, 2017 | 0.0020 | 0.0023 | 0.0018 | 0.0022 | 2,124,393 | +0.00(+0.00%) |
Apr 05, 2017 | 0.0022 | 0.0024 | 0.0019 | 0.0022 | 2,516,281 | +0.00(+15.79%) |
Apr 04, 2017 | 0.0022 | 0.0022 | 0.0019 | 0.0019 | 1,051,961 | -0.00(-20.83%) |
Apr 03, 2017 | 0.0021 | 0.0024 | 0.0020 | 0.0024 | 1,485,943 | +0.00(+0.00%) |
Mar 31, 2017 | 0.0024 | 0.0025 | 0.0024 | 0.0024 | 755,471 | +0.00(+0.00%) |
Mar 30, 2017 | 0.0025 | 0.0025 | 0.0020 | 0.0024 | 1,681,376 | -0.00(-4.00%) |
Mar 29, 2017 | 0.0017 | 0.0026 | 0.0017 | 0.0025 | 7,612,193 | +0.00(+0.00%) |
Mar 28, 2017 | 0.0023 | 0.0026 | 0.0020 | 0.0025 | 654,268 | +0.00(+0.00%) |
Mar 27, 2017 | 0.0026 | 0.0027 | 0.0020 | 0.0025 | 4,553,468 | -0.00(-2.34%) |
Mar 24, 2017 | 0.0019 | 0.0026 | 0.0017 | 0.0026 | 1,022,215 | +0.00(+6.67%) |
Mar 23, 2017 | 0.0018 | 0.0025 | 0.0016 | 0.0024 | 2,199,500 | +0.00(+26.32%) |
Mar 22, 2017 | 0.0020 | 0.0020 | 0.0015 | 0.0019 | 5,463,169 | -0.00(-5.00%) |
Mar 21, 2017 | 0.0025 | 0.0025 | 0.0019 | 0.0020 | 3,279,250 | -0.00(-20.00%) |
Mar 20, 2017 | 0.0023 | 0.0029 | 0.0018 | 0.0025 | 14,922,817 | -0.00(-9.09%) |
Mar 17, 2017 | 0.0028 | 0.0028 | 0.0023 | 0.0027 | 630,148 | -0.00(-1.79%) |
Mar 16, 2017 | 0.0022 | 0.0030 | 0.0021 | 0.0028 | 3,590,890 | +0.00(+40.00%) |
Mar 15, 2017 | 0.0023 | 0.0023 | 0.0018 | 0.0020 | 2,525,205 | -0.00(-13.04%) |
Mar 14, 2017 | 0.0021 | 0.0023 | 0.0018 | 0.0023 | 916,503 | +0.00(+4.55%) |
Mar 13, 2017 | 0.0021 | 0.0025 | 0.0020 | 0.0022 | 2,285,792 | -0.00(-15.38%) |
Mar 10, 2017 | 0.0026 | 0.0026 | 0.0017 | 0.0026 | 3,381,591 | +0.00(+0.00%) |
Mar 09, 2017 | 0.0030 | 0.0030 | 0.0020 | 0.0026 | 12,903,059 | -0.00(-13.33%) |
Mar 08, 2017 | 0.0026 | 0.0031 | 0.0024 | 0.0030 | 8,479,208 | +0.00(+7.14%) |
Mar 07, 2017 | 0.0035 | 0.0035 | 0.0025 | 0.0028 | 11,364,037 | -0.00(-15.15%) |
Mar 06, 2017 | 0.0040 | 0.0044 | 0.0033 | 0.0033 | 3,064,670 | -0.00(-25.00%) |
Mar 03, 2017 | 0.0040 | 0.0044 | 0.0032 | 0.0044 | 5,622,158 | +0.00(+10.00%) |
Mar 02, 2017 | 0.0055 | 0.0055 | 0.0037 | 0.0040 | 15,876,057 | -0.00(-25.93%) |
Mar 01, 2017 | 0.0042 | 0.0057 | 0.0038 | 0.0054 | 14,775,461 | +0.00(+17.54%) |
Feb 28, 2017 | 0.0032 | 0.0047 | 0.0031 | 0.0046 | 17,991,566 | +0.00(+54.16%) |
Feb 27, 2017 | 0.0027 | 0.0035 | 0.0026 | 0.0030 | 9,777,895 | +0.00(+24.17%) |
Feb 24, 2017 | 0.0035 | 0.0036 | 0.0022 | 0.0024 | 35,833,580 | -0.00(-29.41%) |
Feb 23, 2017 | 0.0042 | 0.0042 | 0.0025 | 0.0034 | 24,344,294 | -0.00(-19.05%) |
Feb 22, 2017 | 0.0022 | 0.0049 | 0.0020 | 0.0042 | 33,177,586 | +0.00(+82.61%) |
Feb 21, 2017 | 0.0020 | 0.0025 | 0.0015 | 0.0023 | 32,085,080 | +0.00(+11.11%) |
Feb 17, 2017 | 0.0021 | 0.0021 | 0.0021 | 0 | +0.00(+59.23%) | |
Feb 16, 2017 | 0.0015 | 0.0017 | 0.0011 | 0.0013 | 38,092,720 | -0.00(-13.33%) |
Feb 15, 2017 | 0.0008 | 0.0025 | 0.0008 | 0.0015 | 159,109,520 | +0.00(+275.00%) |
Feb 13, 2017 | 0.0004 | 0.0004 | 0.0004 | 0 | -0.00(-20.00%) | |
Feb 09, 2017 | 0.0005 | 0.0005 | 0.0005 | 0 | -0.00(-16.67%) | |
Feb 08, 2017 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 9,672,339 | +0.00(+100.00%) |
Feb 03, 2017 | 0.0003 | 0.0003 | 0.0003 | 10 | +0.00(+0.00%) | |
Feb 02, 2017 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 2,390,000 | -0.00(-25.00%) |