Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.0009 | 0.0010 | 0.0007 | 0.0009 | 1,876,000 | -0.00(-10.00%) |
May 27, 2016 | 0.0010 | 0.0010 | 0.0010 | 0 | -0.00(-9.09%) | |
May 26, 2016 | 0.0008 | 0.0011 | 0.0008 | 0.0011 | 2,032,000 | -0.00(-8.33%) |
May 25, 2016 | 0.0013 | 0.0013 | 0.0008 | 0.0012 | 4,228,545 | -0.00(-7.69%) |
May 24, 2016 | 0.0009 | 0.0013 | 0.0009 | 0.0013 | 5,498,614 | +0.00(+8.33%) |
May 23, 2016 | 0.0009 | 0.0012 | 0.0009 | 0.0012 | 243,500 | +0.00(+0.00%) |
May 20, 2016 | 0.0012 | 0.0012 | 0.0009 | 0.0012 | 1,818,404 | -0.00(-14.29%) |
May 19, 2016 | 0.0012 | 0.0015 | 0.0011 | 0.0014 | 17,063,052 | +0.00(+27.27%) |
May 18, 2016 | 0.0010 | 0.0012 | 0.0009 | 0.0011 | 9,856,301 | +0.00(+0.00%) |
May 17, 2016 | 0.0010 | 0.0012 | 0.0009 | 0.0011 | 7,923,062 | +0.00(+10.00%) |
May 16, 2016 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 2,261,769 | +0.00(+11.11%) |
May 13, 2016 | 0.0008 | 0.0010 | 0.0007 | 0.0009 | 10,696,724 | +0.00(+12.50%) |
May 12, 2016 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 1,121,879 | +0.00(+14.29%) |
May 11, 2016 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 2,284,741 | +0.00(+16.67%) |
May 10, 2016 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 7,002,664 | -0.00(-25.00%) |
May 09, 2016 | 0.0007 | 0.0010 | 0.0007 | 0.0008 | 19,548,226 | +0.00(+23.08%) |
May 06, 2016 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 550,171 | -0.00(-7.14%) |
May 05, 2016 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 8,410,000 | +0.00(+16.67%) |
May 03, 2016 | 0.0006 | 0.0006 | 0.0006 | 0 | -0.00(-14.29%) | |
May 02, 2016 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 435,000 | +0.00(+16.67%) |
Apr 29, 2016 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 615,000 | -0.00(-14.29%) |
Apr 28, 2016 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 1,268,084 | +0.00(+0.00%) |
Apr 27, 2016 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 47,000 | +0.00(+16.67%) |
Apr 26, 2016 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 790,000 | +0.00(+0.00%) |
Apr 25, 2016 | 0.0008 | 0.0008 | 0.0005 | 0.0006 | 4,457,232 | -0.00(-14.29%) |
Apr 22, 2016 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 3,894,701 | +0.00(+16.67%) |
Apr 21, 2016 | 0.0007 | 0.0008 | 0.0005 | 0.0006 | 6,421,063 | -0.00(-25.00%) |
Apr 20, 2016 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 771,250 | +0.00(+14.29%) |
Apr 19, 2016 | 0.0007 | 0.0011 | 0.0007 | 0.0007 | 1,110,469 | +0.00(+16.67%) |
Apr 18, 2016 | 0.0008 | 0.0010 | 0.0006 | 0.0006 | 2,573,758 | -0.00(-24.05%) |
Apr 15, 2016 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 1,529,207 | -0.00(-1.25%) |
Apr 14, 2016 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 1,200,000 | +0.00(+14.29%) |
Apr 13, 2016 | 0.0007 | 0.0009 | 0.0007 | 0.0007 | 2,415,374 | +0.00(+0.00%) |
Apr 12, 2016 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 7,250,834 | -0.00(-6.67%) |
Apr 11, 2016 | 0.0006 | 0.0010 | 0.0006 | 0.0008 | 2,372,609 | -0.00(-16.67%) |
Apr 08, 2016 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 2,049,280 | +0.00(+0.00%) |
Apr 07, 2016 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 4,534,600 | -0.00(-6.25%) |
Apr 06, 2016 | 0.0008 | 0.0010 | 0.0007 | 0.0010 | 17,891,300 | +0.00(+6.67%) |
Apr 05, 2016 | 0.0011 | 0.0012 | 0.0008 | 0.0009 | 10,424,990 | -0.00(-14.29%) |
Apr 04, 2016 | 0.0010 | 0.0012 | 0.0008 | 0.0010 | 4,223,111 | +0.00(+16.67%) |
Apr 01, 2016 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 1,341,350 | +0.00(+0.00%) |
Mar 31, 2016 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 120,000 | +0.00(+0.00%) |
Mar 30, 2016 | 0.0008 | 0.0011 | 0.0008 | 0.0009 | 1,229,750 | -0.00(-10.00%) |
Mar 29, 2016 | 0.0010 | 0.0010 | 0.0008 | 0.0010 | 1,719,000 | +0.00(+11.11%) |
Mar 28, 2016 | 0.0009 | 0.0009 | 0.0007 | 0.0009 | 3,397,769 | +0.00(+0.00%) |
Mar 24, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+12.50%) | |
Mar 23, 2016 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 669,576 | -0.00(-20.00%) |
Mar 22, 2016 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 331,400 | +0.00(+0.00%) |
Mar 21, 2016 | 0.0012 | 0.0012 | 0.0008 | 0.0010 | 5,038,000 | -0.00(-16.67%) |
Mar 18, 2016 | 0.0011 | 0.0012 | 0.0008 | 0.0012 | 3,703,175 | +0.00(+0.00%) |
Mar 17, 2016 | 0.0016 | 0.0020 | 0.0010 | 0.0012 | 32,566,112 | -0.00(-14.29%) |
Mar 16, 2016 | 0.0010 | 0.0014 | 0.0009 | 0.0014 | 12,108,441 | +0.00(+16.67%) |
Mar 15, 2016 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 3,731,390 | +0.00(+33.33%) |
Mar 14, 2016 | 0.0010 | 0.0012 | 0.0009 | 0.0009 | 802,777 | -0.00(-10.00%) |
Mar 11, 2016 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 706,020 | +0.00(+11.11%) |
Mar 10, 2016 | 0.0010 | 0.0012 | 0.0009 | 0.0009 | 1,038,980 | -0.00(-14.29%) |
Mar 09, 2016 | 0.0009 | 0.0012 | 0.0008 | 0.0010 | 16,434,584 | +0.00(+16.67%) |
Mar 08, 2016 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 1,241,141 | +0.00(+0.00%) |
Mar 07, 2016 | 0.0009 | 0.0009 | 0.0007 | 0.0009 | 757,700 | +0.00(+12.50%) |
Mar 04, 2016 | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 4,551,510 | +0.00(+1.27%) |
Mar 03, 2016 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 4,512,495 | -0.00(-1.25%) |
Mar 02, 2016 | 0.0006 | 0.0009 | 0.0006 | 0.0008 | 3,712,718 | +0.00(+14.29%) |