Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 0.0034 | 0.0034 | 0.0034 | 0 | +0.00(+11.29%) | |
Apr 29, 2015 | 0.0037 | 0.0038 | 0.0031 | 0.0031 | 332,281 | +0.00(+6.90%) |
Apr 28, 2015 | 0.0039 | 0.0039 | 0.0029 | 0.0029 | 2,795,323 | -0.00(-21.62%) |
Apr 27, 2015 | 0.0041 | 0.0041 | 0.0037 | 0.0037 | 220,700 | -0.00(-15.91%) |
Apr 24, 2015 | 0.0043 | 0.0045 | 0.0040 | 0.0044 | 770,805 | +0.00(+10.00%) |
Apr 23, 2015 | 0.0041 | 0.0044 | 0.0040 | 0.0040 | 190,000 | +0.00(+0.00%) |
Apr 22, 2015 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 309,500 | -0.00(-20.00%) |
Apr 21, 2015 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 21,000 | +0.00(+6.38%) |
Apr 20, 2015 | 0.0035 | 0.0050 | 0.0035 | 0.0047 | 450,150 | +0.00(+6.82%) |
Apr 17, 2015 | 0.0043 | 0.0051 | 0.0040 | 0.0044 | 508,130 | +0.00(+10.00%) |
Apr 16, 2015 | 0.0051 | 0.0051 | 0.0040 | 0.0040 | 188,000 | +0.00(+14.29%) |
Apr 15, 2015 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 249,667 | -0.00(-12.50%) |
Apr 14, 2015 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 255,000 | -0.00(-11.11%) |
Apr 13, 2015 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 24,586 | -0.00(-16.67%) |
Apr 09, 2015 | 0.0054 | 0.0054 | 0.0054 | 0 | +0.00(+20.00%) | |
Apr 08, 2015 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 26,300 | +0.00(+0.00%) |
Apr 07, 2015 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 838,800 | -0.00(-10.00%) |
Apr 06, 2015 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 498,065 | +0.00(+0.00%) |
Apr 02, 2015 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
Apr 01, 2015 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 202,540 | -0.00(-3.85%) |
Mar 31, 2015 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 1,648 | -0.00(-7.14%) |
Mar 30, 2015 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 1,000 | +0.00(+12.00%) |
Mar 27, 2015 | 0.0050 | 0.0056 | 0.0050 | 0.0050 | 241,968 | -0.00(-4.40%) |
Mar 26, 2015 | 0.0055 | 0.0055 | 0.0052 | 0.0052 | 520,000 | -0.00(-11.36%) |
Mar 25, 2015 | 0.0061 | 0.0068 | 0.0059 | 0.0059 | 233,853 | -0.00(-6.35%) |
Mar 24, 2015 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 4,195 | +0.00(+0.00%) |
Mar 23, 2015 | 0.0065 | 0.0070 | 0.0063 | 0.0063 | 277,300 | -0.00(-3.08%) |
Mar 20, 2015 | 0.0066 | 0.0066 | 0.0065 | 0.0065 | 17,000 | -0.00(-7.14%) |
Mar 19, 2015 | 0.0066 | 0.0070 | 0.0066 | 0.0070 | 22,850 | +0.00(+0.00%) |
Mar 18, 2015 | 0.0070 | 0.0085 | 0.0065 | 0.0070 | 309,000 | +0.00(+4.48%) |
Mar 17, 2015 | 0.0069 | 0.0070 | 0.0067 | 0.0067 | 45,990 | +0.00(+3.08%) |
Mar 16, 2015 | 0.0063 | 0.0065 | 0.0060 | 0.0065 | 95,200 | +0.00(+0.00%) |
Mar 13, 2015 | 0.0056 | 0.0065 | 0.0045 | 0.0065 | 2,382,036 | +0.00(+13.04%) |
Mar 11, 2015 | 0.0057 | 0.0057 | 0.0057 | 0 | -0.00(-0.17%) | |
Mar 10, 2015 | 0.0056 | 0.0060 | 0.0056 | 0.0058 | 824,748 | +0.00(+2.86%) |
Mar 09, 2015 | 0.0060 | 0.0060 | 0.0056 | 0.0056 | 107,000 | -0.00(-13.85%) |
Mar 06, 2015 | 0.0065 | 0.0065 | 0.0057 | 0.0065 | 326,400 | +0.00(+12.07%) |
Mar 05, 2015 | 0.0066 | 0.0066 | 0.0056 | 0.0058 | 1,031,863 | -0.00(-5.54%) |
Mar 04, 2015 | 0.0070 | 0.0070 | 0.0060 | 0.0061 | 1,180,000 | -0.00(-12.29%) |
Mar 03, 2015 | 0.0074 | 0.0074 | 0.0070 | 0.0070 | 703,749 | +0.00(+0.00%) |
Mar 02, 2015 | 0.0079 | 0.0080 | 0.0070 | 0.0070 | 1,238,575 | -0.00(-11.39%) |
Feb 27, 2015 | 0.0070 | 0.0079 | 0.0069 | 0.0079 | 60,000 | +0.00(+0.00%) |
Feb 26, 2015 | 0.0071 | 0.0080 | 0.0070 | 0.0079 | 108,489 | +0.00(+12.86%) |
Feb 25, 2015 | 0.0078 | 0.0080 | 0.0070 | 0.0070 | 280,075 | -0.00(-12.50%) |
Feb 24, 2015 | 0.0066 | 0.0080 | 0.0066 | 0.0080 | 17,500 | +0.00(+6.67%) |
Feb 23, 2015 | 0.0075 | 0.0077 | 0.0075 | 0.0075 | 37,800 | -0.00(-6.25%) |
Feb 20, 2015 | 0.0080 | 0.0080 | 0.0068 | 0.0080 | 288,328 | +0.00(+17.65%) |
Feb 19, 2015 | 0.0088 | 0.0088 | 0.0068 | 0.0068 | 523,500 | -0.00(-22.73%) |
Feb 18, 2015 | 0.0065 | 0.0088 | 0.0065 | 0.0088 | 131,120 | +0.00(+25.71%) |
Feb 17, 2015 | 0.0080 | 0.0081 | 0.0065 | 0.0070 | 1,437,191 | -0.00(-16.67%) |
Feb 13, 2015 | 0.0084 | 0.0084 | 0.0084 | 0 | -0.00(-2.33%) | |
Feb 12, 2015 | 0.0099 | 0.0100 | 0.0086 | 0.0086 | 219,025 | -0.00(-6.52%) |
Feb 11, 2015 | 0.0092 | 0.0100 | 0.0092 | 0.0092 | 106,925 | -0.00(-4.17%) |
Feb 10, 2015 | 0.0100 | 0.0124 | 0.0085 | 0.0096 | 432,964 | +0.00(+1.05%) |
Feb 09, 2015 | 0.0070 | 0.0096 | 0.0070 | 0.0095 | 2,164,957 | +0.00(+35.71%) |
Feb 06, 2015 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 660,050 | -0.00(-5.41%) |
Feb 05, 2015 | 0.0070 | 0.0077 | 0.0070 | 0.0074 | 1,416,036 | -0.00(-1.33%) |
Feb 04, 2015 | 0.0080 | 0.0085 | 0.0071 | 0.0075 | 1,932,300 | -0.00(-16.67%) |
Feb 03, 2015 | 0.0090 | 0.0097 | 0.0088 | 0.0090 | 514,821 | -0.00(-10.00%) |