Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0052 | 0.0057 | 0.0047 | 0.0057 | 50,000 | +0.00(+1.79%) |
May 30, 2017 | 0.0057 | 0.0057 | 0.0048 | 0.0056 | 132,500 | -0.00(-1.75%) |
May 26, 2017 | 0.0057 | 0.0057 | 0.0046 | 0.0057 | 4,142,000 | +0.00(+20.76%) |
May 25, 2017 | 0.0057 | 0.0057 | 0.0047 | 0.0047 | 936,621 | -0.00(-1.67%) |
May 24, 2017 | 0.0057 | 0.0057 | 0.0048 | 0.0048 | 130,100 | -0.00(-11.11%) |
May 23, 2017 | 0.0054 | 0.0057 | 0.0054 | 0.0054 | 137,877 | -0.00(-5.26%) |
May 22, 2017 | 0.0054 | 0.0057 | 0.0054 | 0.0057 | 32,300 | +0.00(+7.55%) |
May 19, 2017 | 0.0057 | 0.0057 | 0.0049 | 0.0053 | 42,950 | -0.00(-7.02%) |
May 18, 2017 | 0.0057 | 0.0057 | 0.0052 | 0.0057 | 128,000 | +0.00(+0.00%) |
May 17, 2017 | 0.0057 | 0.0057 | 0.0050 | 0.0057 | 79,398 | +0.00(+4.59%) |
May 16, 2017 | 0.0057 | 0.0057 | 0.0052 | 0.0054 | 22,000 | -0.00(-11.38%) |
May 15, 2017 | 0.0059 | 0.0062 | 0.0047 | 0.0062 | 853,516 | +0.00(+4.24%) |
May 12, 2017 | 0.0053 | 0.0060 | 0.0053 | 0.0059 | 194,000 | +0.00(+22.92%) |
May 11, 2017 | 0.0052 | 0.0061 | 0.0046 | 0.0048 | 1,651,998 | -0.00(-17.24%) |
May 10, 2017 | 0.0045 | 0.0058 | 0.0043 | 0.0058 | 175,500 | +0.00(+2.65%) |
May 09, 2017 | 0.0058 | 0.0063 | 0.0045 | 0.0056 | 630,001 | -0.00(-4.24%) |
May 08, 2017 | 0.0068 | 0.0073 | 0.0047 | 0.0059 | 1,348,858 | +0.00(+15.69%) |
May 05, 2017 | 0.0063 | 0.0069 | 0.0043 | 0.0051 | 840,375 | +0.00(+2.00%) |
May 04, 2017 | 0.0056 | 0.0056 | 0.0050 | 0.0050 | 830,208 | -0.00(-16.67%) |
May 03, 2017 | 0.0074 | 0.0074 | 0.0060 | 0.0060 | 100,250 | +0.00(+0.00%) |
May 02, 2017 | 0.0074 | 0.0075 | 0.0060 | 0.0060 | 1,058,393 | -0.00(-18.92%) |
May 01, 2017 | 0.0075 | 0.0075 | 0.0073 | 0.0074 | 21,833 | +0.00(+15.62%) |
Apr 27, 2017 | 0.0064 | 0.0064 | 0.0064 | 8 | +0.00(+0.00%) | |
Apr 26, 2017 | 0.0058 | 0.0064 | 0.0058 | 0.0064 | 169,353 | -0.00(-7.25%) |
Apr 25, 2017 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 10,000 | +0.00(+0.13%) |
Apr 24, 2017 | 0.0071 | 0.0071 | 0.0065 | 0.0069 | 34,875 | -0.00(-2.94%) |
Apr 21, 2017 | 0.0067 | 0.0071 | 0.0061 | 0.0071 | 451,707 | +0.00(+18.33%) |
Apr 20, 2017 | 0.0063 | 0.0066 | 0.0060 | 0.0060 | 195,334 | -0.00(-1.64%) |
Apr 19, 2017 | 0.0061 | 0.0061 | 0.0060 | 0.0061 | 339,355 | -0.00(-8.96%) |
Apr 18, 2017 | 0.0079 | 0.0079 | 0.0060 | 0.0067 | 110,904 | -0.00(-2.76%) |
Apr 17, 2017 | 0.0060 | 0.0069 | 0.0056 | 0.0069 | 141,673 | +0.00(+14.83%) |
Apr 13, 2017 | 0.0060 | 0.0062 | 0.0056 | 0.0060 | 66,849 | +0.00(+0.67%) |
Apr 12, 2017 | 0.0069 | 0.0069 | 0.0060 | 0.0060 | 270,926 | -0.00(-13.62%) |
Apr 11, 2017 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 39,000 | +0.00(+1.47%) |
Apr 10, 2017 | 0.0070 | 0.0070 | 0.0060 | 0.0068 | 149,857 | -0.00(-2.86%) |
Apr 07, 2017 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 100,973 | +0.00(+7.69%) |
Apr 06, 2017 | 0.0066 | 0.0066 | 0.0065 | 0.0065 | 40,400 | -0.00(-14.47%) |
Apr 05, 2017 | 0.0078 | 0.0078 | 0.0065 | 0.0076 | 276,413 | -0.00(-2.56%) |
Apr 04, 2017 | 0.0072 | 0.0079 | 0.0066 | 0.0078 | 63,942 | +0.00(+6.85%) |
Apr 03, 2017 | 0.0073 | 0.0083 | 0.0067 | 0.0073 | 129,249 | +0.00(+8.96%) |
Mar 31, 2017 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 1,000 | -0.00(-8.22%) |
Mar 30, 2017 | 0.0078 | 0.0078 | 0.0065 | 0.0073 | 374,008 | -0.00(-6.30%) |
Mar 29, 2017 | 0.0069 | 0.0083 | 0.0069 | 0.0078 | 126,238 | +0.00(+12.75%) |
Mar 28, 2017 | 0.0071 | 0.0084 | 0.0065 | 0.0069 | 323,161 | -0.00(-1.27%) |
Mar 27, 2017 | 0.0084 | 0.0084 | 0.0066 | 0.0070 | 51,137 | -0.00(-16.68%) |
Mar 24, 2017 | 0.0077 | 0.0084 | 0.0077 | 0.0084 | 79,400 | +0.00(+9.09%) |
Mar 23, 2017 | 0.0087 | 0.0087 | 0.0077 | 0.0077 | 28,308 | +0.00(+8.60%) |
Mar 22, 2017 | 0.0069 | 0.0087 | 0.0069 | 0.0071 | 402,140 | +0.00(+6.14%) |
Mar 21, 2017 | 0.0072 | 0.0072 | 0.0065 | 0.0067 | 395,382 | -0.00(-5.92%) |
Mar 20, 2017 | 0.0095 | 0.0095 | 0.0071 | 0.0071 | 67,680 | -0.00(-16.56%) |
Mar 17, 2017 | 0.0100 | 0.0100 | 0.0083 | 0.0085 | 67,776 | +0.00(+21.56%) |
Mar 16, 2017 | 0.0076 | 0.0076 | 0.0070 | 0.0070 | 66,400 | -0.00(-10.26%) |
Mar 15, 2017 | 0.0075 | 0.0078 | 0.0075 | 0.0078 | 22,460 | -0.00(-7.14%) |
Mar 14, 2017 | 0.0067 | 0.0084 | 0.0067 | 0.0084 | 589,847 | +0.00(+18.31%) |
Mar 13, 2017 | 0.0059 | 0.0071 | 0.0041 | 0.0071 | 209,388 | +0.00(+7.58%) |
Mar 10, 2017 | 0.0050 | 0.0095 | 0.0041 | 0.0066 | 626,923 | -0.00(-9.59%) |
Mar 09, 2017 | 0.0102 | 0.0102 | 0.0070 | 0.0073 | 469,137 | -0.00(-27.00%) |
Mar 08, 2017 | 0.0040 | 0.0120 | 0.0040 | 0.0100 | 349,690 | +0.00(+6.38%) |
Mar 07, 2017 | 0.0083 | 0.0098 | 0.0072 | 0.0094 | 618,924 | +0.00(+13.25%) |
Mar 06, 2017 | 0.0065 | 0.0083 | 0.0065 | 0.0083 | 1,139,800 | +0.00(+23.70%) |
Mar 03, 2017 | 0.0065 | 0.0067 | 0.0065 | 0.0067 | 41,000 | +0.00(+3.23%) |
Mar 02, 2017 | 0.0075 | 0.0075 | 0.0065 | 0.0065 | 664,700 | -0.00(-7.14%) |