Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.0028 | 0.0030 | 0.0028 | 0.0030 | 1,350,500 | -0.00(-3.23%) |
May 27, 2016 | 0.0031 | 0.0031 | 0.0031 | 0 | +0.00(+0.00%) | |
May 26, 2016 | 0.0030 | 0.0031 | 0.0030 | 0.0031 | 371,669 | +0.00(+0.00%) |
May 25, 2016 | 0.0027 | 0.0032 | 0.0027 | 0.0031 | 1,223,044 | +0.00(+3.33%) |
May 24, 2016 | 0.0033 | 0.0035 | 0.0030 | 0.0030 | 4,546,427 | -0.00(-9.09%) |
May 23, 2016 | 0.0036 | 0.0037 | 0.0033 | 0.0033 | 4,766,465 | -0.00(-5.71%) |
May 20, 2016 | 0.0034 | 0.0035 | 0.0031 | 0.0035 | 2,365,621 | +0.00(+2.94%) |
May 19, 2016 | 0.0032 | 0.0038 | 0.0028 | 0.0034 | 971,744 | -0.00(-2.86%) |
May 18, 2016 | 0.0032 | 0.0038 | 0.0031 | 0.0035 | 1,769,580 | +0.00(+0.00%) |
May 17, 2016 | 0.0034 | 0.0037 | 0.0031 | 0.0035 | 1,248,057 | -0.00(-2.78%) |
May 16, 2016 | 0.0036 | 0.0036 | 0.0034 | 0.0036 | 1,974,069 | +0.00(+0.00%) |
May 13, 2016 | 0.0035 | 0.0036 | 0.0034 | 0.0036 | 257,825 | +0.00(+0.00%) |
May 12, 2016 | 0.0040 | 0.0040 | 0.0036 | 0.0036 | 1,913,333 | -0.00(-2.70%) |
May 11, 2016 | 0.0040 | 0.0041 | 0.0037 | 0.0037 | 727,034 | -0.00(-7.50%) |
May 10, 2016 | 0.0039 | 0.0042 | 0.0037 | 0.0040 | 965,377 | +0.00(+2.56%) |
May 09, 2016 | 0.0040 | 0.0043 | 0.0036 | 0.0039 | 6,028,831 | -0.00(-9.30%) |
May 06, 2016 | 0.0044 | 0.0044 | 0.0040 | 0.0043 | 4,725,800 | +0.00(+0.70%) |
May 05, 2016 | 0.0039 | 0.0044 | 0.0039 | 0.0043 | 3,135,250 | -0.00(-2.95%) |
May 04, 2016 | 0.0041 | 0.0045 | 0.0040 | 0.0044 | 8,575,608 | +0.00(+7.32%) |
May 03, 2016 | 0.0041 | 0.0045 | 0.0041 | 0.0041 | 130,250 | -0.00(-6.82%) |
May 02, 2016 | 0.0048 | 0.0048 | 0.0041 | 0.0044 | 1,454,237 | -0.00(-2.22%) |
Apr 29, 2016 | 0.0048 | 0.0048 | 0.0041 | 0.0045 | 186,447 | -0.00(-2.17%) |
Apr 28, 2016 | 0.0050 | 0.0050 | 0.0040 | 0.0046 | 1,306,426 | -0.00(-4.17%) |
Apr 27, 2016 | 0.0046 | 0.0050 | 0.0035 | 0.0048 | 1,301,211 | +0.00(+6.67%) |
Apr 26, 2016 | 0.0039 | 0.0045 | 0.0038 | 0.0045 | 250,400 | +0.00(+5.63%) |
Apr 25, 2016 | 0.0042 | 0.0043 | 0.0042 | 0.0043 | 70,000 | +0.00(+1.43%) |
Apr 22, 2016 | 0.0038 | 0.0042 | 0.0038 | 0.0042 | 224,175 | +0.00(+10.53%) |
Apr 21, 2016 | 0.0040 | 0.0040 | 0.0038 | 0.0038 | 516,670 | -0.00(-15.56%) |
Apr 20, 2016 | 0.0045 | 0.0045 | 0.0040 | 0.0045 | 393,892 | +0.00(+0.00%) |
Apr 19, 2016 | 0.0045 | 0.0046 | 0.0045 | 0.0045 | 23,265 | -0.00(-4.26%) |
Apr 18, 2016 | 0.0043 | 0.0048 | 0.0039 | 0.0047 | 313,399 | +0.00(+4.44%) |
Apr 15, 2016 | 0.0039 | 0.0048 | 0.0039 | 0.0045 | 209,512 | +0.00(+12.50%) |
Apr 14, 2016 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 100,125 | +0.00(+0.00%) |
Apr 13, 2016 | 0.0042 | 0.0042 | 0.0039 | 0.0040 | 592,992 | +0.00(+2.56%) |
Apr 12, 2016 | 0.0038 | 0.0040 | 0.0038 | 0.0039 | 111,645 | -0.00(-2.50%) |
Apr 11, 2016 | 0.0038 | 0.0040 | 0.0038 | 0.0040 | 75,200 | +0.00(+0.00%) |
Apr 08, 2016 | 0.0039 | 0.0040 | 0.0038 | 0.0040 | 464,082 | +0.00(+2.56%) |
Apr 07, 2016 | 0.0037 | 0.0040 | 0.0036 | 0.0039 | 369,325 | -0.00(-7.14%) |
Apr 06, 2016 | 0.0044 | 0.0046 | 0.0037 | 0.0042 | 1,205,283 | -0.00(-14.29%) |
Apr 05, 2016 | 0.0044 | 0.0049 | 0.0043 | 0.0049 | 702,406 | +0.00(+11.36%) |
Apr 04, 2016 | 0.0039 | 0.0044 | 0.0039 | 0.0044 | 435,356 | +0.00(+0.00%) |
Apr 01, 2016 | 0.0040 | 0.0044 | 0.0036 | 0.0044 | 371,200 | +0.00(+0.00%) |
Mar 31, 2016 | 0.0038 | 0.0044 | 0.0038 | 0.0044 | 500,847 | +0.00(+10.00%) |
Mar 30, 2016 | 0.0035 | 0.0044 | 0.0035 | 0.0040 | 539,613 | -0.00(-11.11%) |
Mar 29, 2016 | 0.0045 | 0.0045 | 0.0040 | 0.0045 | 1,616,058 | +0.00(+12.50%) |
Mar 28, 2016 | 0.0047 | 0.0047 | 0.0040 | 0.0040 | 292,000 | -0.00(-4.76%) |
Mar 24, 2016 | 0.0042 | 0.0042 | 0.0042 | 0 | -0.00(-6.67%) | |
Mar 23, 2016 | 0.0038 | 0.0045 | 0.0036 | 0.0045 | 3,118,097 | +0.00(+25.00%) |
Mar 22, 2016 | 0.0043 | 0.0050 | 0.0036 | 0.0036 | 3,711,513 | -0.00(-18.18%) |
Mar 21, 2016 | 0.0046 | 0.0046 | 0.0038 | 0.0044 | 2,002,037 | -0.00(-2.22%) |
Mar 18, 2016 | 0.0057 | 0.0057 | 0.0040 | 0.0045 | 890,217 | +0.00(+0.00%) |
Mar 17, 2016 | 0.0046 | 0.0046 | 0.0040 | 0.0045 | 2,645,860 | +0.00(+0.00%) |
Mar 16, 2016 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 517,000 | +0.00(+4.65%) |
Mar 15, 2016 | 0.0040 | 0.0044 | 0.0036 | 0.0043 | 304,520 | -0.00(-6.52%) |
Mar 14, 2016 | 0.0046 | 0.0048 | 0.0036 | 0.0046 | 812,227 | +0.00(+2.22%) |
Mar 11, 2016 | 0.0048 | 0.0049 | 0.0041 | 0.0045 | 215,577 | -0.00(-4.26%) |
Mar 10, 2016 | 0.0041 | 0.0047 | 0.0040 | 0.0047 | 1,271,711 | +0.00(+4.44%) |
Mar 09, 2016 | 0.0045 | 0.0045 | 0.0040 | 0.0045 | 92,360 | +0.00(+0.00%) |
Mar 08, 2016 | 0.0045 | 0.0045 | 0.0044 | 0.0045 | 59,221 | +0.00(+1.12%) |
Mar 07, 2016 | 0.0041 | 0.0048 | 0.0040 | 0.0044 | 1,014,049 | -0.00(-7.29%) |
Mar 04, 2016 | 0.0047 | 0.0048 | 0.0041 | 0.0048 | 1,139,374 | +0.00(+2.13%) |
Mar 03, 2016 | 0.0053 | 0.0056 | 0.0040 | 0.0047 | 3,967,147 | +0.00(+9.30%) |
Mar 02, 2016 | 0.0051 | 0.0052 | 0.0043 | 0.0043 | 1,577,667 | -0.00(-15.69%) |