Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0016 | 0.0016 | 0.0013 | 0.0016 | 2,870,000 | +0.00(+7.20%) |
May 30, 2017 | 0.0016 | 0.0017 | 0.0014 | 0.0015 | 3,266,500 | -0.00(-6.25%) |
May 26, 2017 | 0.0017 | 0.0017 | 0.0015 | 0.0016 | 310,000 | -0.00(-5.88%) |
May 25, 2017 | 0.0014 | 0.0017 | 0.0014 | 0.0017 | 452,500 | +0.00(+13.33%) |
May 24, 2017 | 0.0014 | 0.0015 | 0.0014 | 0.0015 | 810,000 | -0.00(-11.76%) |
May 23, 2017 | 0.0017 | 0.0018 | 0.0014 | 0.0017 | 3,662,337 | -0.00(-5.56%) |
May 22, 2017 | 0.0017 | 0.0018 | 0.0014 | 0.0018 | 1,580,730 | +0.00(+5.88%) |
May 19, 2017 | 0.0017 | 0.0017 | 0.0013 | 0.0017 | 1,685,944 | +0.00(+13.33%) |
May 18, 2017 | 0.0016 | 0.0017 | 0.0015 | 0.0015 | 207,551 | -0.00(-6.25%) |
May 17, 2017 | 0.0016 | 0.0017 | 0.0015 | 0.0016 | 2,164,535 | +0.00(+0.00%) |
May 16, 2017 | 0.0017 | 0.0018 | 0.0015 | 0.0016 | 1,715,000 | -0.00(-5.88%) |
May 15, 2017 | 0.0015 | 0.0018 | 0.0014 | 0.0017 | 1,129,665 | +0.00(+0.00%) |
May 12, 2017 | 0.0018 | 0.0018 | 0.0013 | 0.0017 | 3,711,923 | +0.00(+6.25%) |
May 11, 2017 | 0.0019 | 0.0019 | 0.0014 | 0.0016 | 13,392,031 | -0.00(-15.79%) |
May 10, 2017 | 0.0029 | 0.0032 | 0.0017 | 0.0019 | 16,629,254 | -0.00(-34.48%) |
May 09, 2017 | 0.0026 | 0.0031 | 0.0021 | 0.0029 | 17,132,604 | +0.00(+7.41%) |
May 08, 2017 | 0.0028 | 0.0028 | 0.0020 | 0.0027 | 10,255,878 | -0.00(-3.57%) |
May 05, 2017 | 0.0016 | 0.0029 | 0.0014 | 0.0028 | 63,032,404 | +0.00(+75.00%) |
May 04, 2017 | 0.0013 | 0.0016 | 0.0011 | 0.0016 | 78,973,920 | +0.00(+0.00%) |
May 03, 2017 | 0.0016 | 0.0016 | 0.0014 | 0.0016 | 5,368,693 | -0.00(-28.25%) |
May 01, 2017 | 0.0022 | 0.0022 | 0.0022 | 0 | +0.00(+31.18%) | |
Apr 28, 2017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 4,030 | -0.00(-15.00%) |
Apr 27, 2017 | 0.0022 | 0.0024 | 0.0020 | 0.0020 | 341,500 | -0.00(-4.76%) |
Apr 26, 2017 | 0.0021 | 0.0021 | 0.0016 | 0.0021 | 4,214,000 | +0.00(+5.00%) |
Apr 25, 2017 | 0.0018 | 0.0020 | 0.0017 | 0.0020 | 195,900 | +0.00(+11.11%) |
Apr 24, 2017 | 0.0016 | 0.0019 | 0.0016 | 0.0018 | 496,850 | -0.00(-14.29%) |
Apr 19, 2017 | 0.0021 | 0.0021 | 0.0021 | 0 | +0.00(+23.53%) | |
Apr 18, 2017 | 0.0017 | 0.0019 | 0.0017 | 0.0017 | 320,000 | +0.00(+21.43%) |
Apr 17, 2017 | 0.0013 | 0.0015 | 0.0013 | 0.0014 | 25,001 | -0.00(-6.67%) |
Apr 13, 2017 | 0.0016 | 0.0016 | 0.0015 | 0.0015 | 575,900 | -0.00(-6.25%) |
Apr 12, 2017 | 0.0019 | 0.0021 | 0.0016 | 0.0016 | 1,101,499 | -0.00(-15.79%) |
Apr 11, 2017 | 0.0016 | 0.0019 | 0.0016 | 0.0019 | 158,330 | +0.00(+0.00%) |
Apr 10, 2017 | 0.0016 | 0.0021 | 0.0016 | 0.0019 | 110,100 | -0.00(-5.00%) |
Apr 07, 2017 | 0.0021 | 0.0021 | 0.0020 | 0.0020 | 50,200 | +0.00(+0.00%) |
Apr 06, 2017 | 0.0016 | 0.0022 | 0.0016 | 0.0020 | 450,056 | -0.00(-9.09%) |
Apr 04, 2017 | 0.0022 | 0.0022 | 0.0022 | 0 | +0.00(+15.79%) | |
Apr 03, 2017 | 0.0020 | 0.0024 | 0.0019 | 0.0019 | 599,900 | -0.00(-24.00%) |
Mar 31, 2017 | 0.0026 | 0.0026 | 0.0017 | 0.0025 | 511,300 | +0.00(+8.70%) |
Mar 30, 2017 | 0.0017 | 0.0026 | 0.0017 | 0.0023 | 3,533,000 | -0.00(-11.54%) |
Mar 28, 2017 | 0.0026 | 0.0026 | 0.0026 | 0 | +0.00(+8.33%) | |
Mar 27, 2017 | 0.0024 | 0.0028 | 0.0023 | 0.0024 | 5,827,710 | +0.00(+4.35%) |
Mar 24, 2017 | 0.0022 | 0.0023 | 0.0021 | 0.0023 | 569,220 | +0.00(+15.00%) |
Mar 23, 2017 | 0.0017 | 0.0020 | 0.0016 | 0.0020 | 763,000 | +0.00(+5.26%) |
Mar 21, 2017 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+46.15%) | |
Mar 20, 2017 | 0.0019 | 0.0019 | 0.0013 | 0.0013 | 160,000 | -0.00(-13.33%) |
Mar 17, 2017 | 0.0014 | 0.0017 | 0.0014 | 0.0015 | 41,500 | +0.00(+7.14%) |
Mar 16, 2017 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 175,000 | -0.00(-7.59%) |
Mar 15, 2017 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 1,000 | -0.00(-18.11%) |
Mar 14, 2017 | 0.0014 | 0.0019 | 0.0013 | 0.0019 | 375,000 | +0.00(+15.62%) |
Mar 13, 2017 | 0.0014 | 0.0018 | 0.0014 | 0.0016 | 551,842 | +0.00(+0.00%) |
Mar 07, 2017 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+16.87%) | |
Mar 06, 2017 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 9,200 | -0.00(-8.73%) |
Mar 03, 2017 | 0.0014 | 0.0015 | 0.0012 | 0.0015 | 567,254 | -0.00(-21.05%) |