Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0012 | 0.0013 | 0.0010 | 0.0013 | 2,402,000 | +0.00(+23.81%) |
May 30, 2017 | 0.0012 | 0.0012 | 0.0009 | 0.0010 | 6,839,794 | -0.00(-8.70%) |
May 26, 2017 | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 529,900 | -0.00(-4.17%) |
May 25, 2017 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 2,130,000 | +0.00(+9.09%) |
May 24, 2017 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 1,652,000 | +0.00(+0.18%) |
May 23, 2017 | 0.0010 | 0.0011 | 0.0008 | 0.0011 | 1,592,500 | -0.00(-8.50%) |
May 22, 2017 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 10,000 | +0.00(+0.00%) |
May 19, 2017 | 0.0009 | 0.0012 | 0.0009 | 0.0012 | 5,131,121 | +0.00(+0.00%) |
May 18, 2017 | 0.0010 | 0.0012 | 0.0008 | 0.0012 | 240,500 | +0.00(+14.72%) |
May 17, 2017 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 500,500 | -0.00(-12.83%) |
May 16, 2017 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 49,600 | +0.00(+0.00%) |
May 15, 2017 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 120,000 | -0.00(-7.69%) |
May 12, 2017 | 0.0012 | 0.0013 | 0.0010 | 0.0013 | 5,161,552 | +0.00(+8.33%) |
May 11, 2017 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 855,389 | +0.00(+9.09%) |
May 10, 2017 | 0.0012 | 0.0012 | 0.0009 | 0.0011 | 661,182 | -0.00(-14.66%) |
May 09, 2017 | 0.0010 | 0.0014 | 0.0009 | 0.0013 | 7,435,455 | +0.00(+28.90%) |
May 08, 2017 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 2,120,524 | +0.00(+14.03%) |
May 05, 2017 | 0.0008 | 0.0010 | 0.0007 | 0.0009 | 6,840,304 | +0.00(+9.62%) |
May 04, 2017 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 1,567,000 | -0.00(-11.11%) |
May 03, 2017 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 50,000 | +0.00(+0.00%) |
May 02, 2017 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 343,250 | +0.00(+12.50%) |
May 01, 2017 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 541,784 | -0.00(-8.78%) |
Apr 28, 2017 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 1,101,100 | +0.00(+9.62%) |
Apr 27, 2017 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 1,890,953 | +0.00(+0.00%) |
Apr 26, 2017 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 362,361 | +0.00(+0.00%) |
Apr 25, 2017 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 85,650 | +0.00(+0.00%) |
Apr 24, 2017 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 1,721,877 | +0.00(+0.00%) |
Apr 21, 2017 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 1,094,999 | +0.00(+0.00%) |
Apr 20, 2017 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 1,904,999 | -0.00(-5.44%) |
Apr 18, 2017 | 0.0008 | 0.0008 | 0.0008 | 5 | +0.00(+5.75%) | |
Apr 17, 2017 | 0.0007 | 0.0010 | 0.0007 | 0.0008 | 2,774,600 | +0.00(+14.29%) |
Apr 13, 2017 | 0.0009 | 0.0009 | 0.0007 | 0.0007 | 1,135,000 | -0.00(-12.50%) |
Apr 12, 2017 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 50,000 | +0.00(+0.00%) |
Apr 11, 2017 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 5,191,525 | +0.00(+0.00%) |
Apr 10, 2017 | 0.0010 | 0.0010 | 0.0008 | 0.0008 | 100,000 | +0.00(+0.00%) |
Apr 07, 2017 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 1,060,600 | +0.00(+0.00%) |
Apr 06, 2017 | 0.0010 | 0.0010 | 0.0008 | 0.0008 | 1,041,617 | +0.00(+0.00%) |
Apr 04, 2017 | 0.0008 | 0.0008 | 0.0008 | 0 | -0.00(-11.11%) | |
Apr 03, 2017 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 1,312,880 | +0.00(+0.00%) |
Mar 31, 2017 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 2,993,733 | +0.00(+28.57%) |
Mar 30, 2017 | 0.0008 | 0.0009 | 0.0007 | 0.0007 | 2,234,185 | -0.00(-20.18%) |
Mar 29, 2017 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 1,050,500 | +0.00(+9.62%) |
Mar 28, 2017 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 500,000 | +0.00(+14.29%) |
Mar 27, 2017 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 175 | +0.00(+0.00%) |
Mar 24, 2017 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 2,437,833 | -0.00(-22.22%) |
Mar 23, 2017 | 0.0009 | 0.0009 | 0.0007 | 0.0009 | 351,002 | +0.00(+0.00%) |
Mar 22, 2017 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 2,000,000 | +0.00(+28.57%) |
Mar 21, 2017 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 1,000,000 | -0.00(-12.50%) |
Mar 20, 2017 | 0.0008 | 0.0010 | 0.0008 | 0.0008 | 4,695,760 | -0.00(-20.00%) |
Mar 17, 2017 | 0.0008 | 0.0010 | 0.0007 | 0.0010 | 3,218,750 | +0.00(+0.00%) |
Mar 16, 2017 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 6,070,200 | +0.00(+11.11%) |
Mar 15, 2017 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 120,030 | +0.00(+0.00%) |
Mar 14, 2017 | 0.0007 | 0.0010 | 0.0007 | 0.0009 | 737,672 | +0.00(+28.57%) |
Mar 13, 2017 | 0.0008 | 0.0009 | 0.0007 | 0.0007 | 4,238,550 | -0.00(-17.65%) |
Mar 10, 2017 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 2,334,331 | -0.00(-5.56%) |
Mar 09, 2017 | 0.0011 | 0.0011 | 0.0009 | 0.0009 | 695,000 | -0.00(-2.17%) |
Mar 08, 2017 | 0.0011 | 0.0011 | 0.0009 | 0.0009 | 2,617,139 | -0.00(-8.00%) |
Mar 07, 2017 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 927,969 | +0.00(+25.00%) |
Mar 06, 2017 | 0.0010 | 0.0011 | 0.0008 | 0.0008 | 6,565,106 | -0.00(-20.00%) |
Mar 03, 2017 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 3,706,000 | -0.00(-9.09%) |
Mar 02, 2017 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 3,272,000 | +0.00(+10.00%) |