Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0210 | 0.0275 | 0.0210 | 0.0269 | 20,900 | -0.00(-5.61%) |
May 30, 2017 | 0.0210 | 0.0285 | 0.0210 | 0.0285 | 44,520 | -0.00(-1.45%) |
May 26, 2017 | 0.0290 | 0.0290 | 0.0282 | 0.0289 | 76,000 | +0.00(+5.16%) |
May 25, 2017 | 0.0275 | 0.0275 | 0.0210 | 0.0275 | 52,200 | +0.00(+10.00%) |
May 24, 2017 | 0.0240 | 0.0290 | 0.0230 | 0.0250 | 222,400 | -0.00(-13.79%) |
May 23, 2017 | 0.0289 | 0.0290 | 0.0230 | 0.0290 | 62,305 | +0.01(+38.10%) |
May 22, 2017 | 0.0300 | 0.0300 | 0.0210 | 0.0210 | 48,058 | -0.01(-30.00%) |
May 19, 2017 | 0.0330 | 0.0340 | 0.0291 | 0.0300 | 18,500 | -0.00(-3.23%) |
May 18, 2017 | 0.0290 | 0.0311 | 0.0290 | 0.0310 | 46,003 | +0.00(+6.90%) |
May 17, 2017 | 0.0290 | 0.0291 | 0.0290 | 0.0290 | 27,846 | -0.00(-3.33%) |
May 16, 2017 | 0.0301 | 0.0329 | 0.0300 | 0.0300 | 212,545 | +0.00(+0.00%) |
May 15, 2017 | 0.0299 | 0.0327 | 0.0299 | 0.0300 | 116,900 | -0.00(-11.76%) |
May 11, 2017 | 0.0340 | 0.0340 | 0.0340 | 0 | +0.00(+13.71%) | |
May 10, 2017 | 0.0300 | 0.0380 | 0.0212 | 0.0299 | 730,204 | -0.01(-21.32%) |
May 09, 2017 | 0.0329 | 0.0385 | 0.0300 | 0.0380 | 133,200 | +0.01(+26.67%) |
May 08, 2017 | 0.0300 | 0.0327 | 0.0300 | 0.0300 | 185,705 | +0.00(+0.00%) |
May 05, 2017 | 0.0310 | 0.0310 | 0.0230 | 0.0300 | 257,600 | -0.00(-6.25%) |
May 04, 2017 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 5,000 | +0.01(+39.13%) |
May 03, 2017 | 0.0280 | 0.0330 | 0.0220 | 0.0230 | 373,822 | -0.01(-17.86%) |
May 02, 2017 | 0.0285 | 0.0300 | 0.0280 | 0.0280 | 178,214 | -0.00(-12.75%) |
May 01, 2017 | 0.0260 | 0.0340 | 0.0220 | 0.0321 | 538,652 | +0.01(+23.42%) |
Apr 28, 2017 | 0.0250 | 0.0300 | 0.0227 | 0.0260 | 164,423 | +0.00(+4.00%) |
Apr 27, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 27,850 | +0.00(+0.00%) |
Apr 26, 2017 | 0.0279 | 0.0279 | 0.0220 | 0.0250 | 309,295 | -0.00(-4.98%) |
Apr 25, 2017 | 0.0240 | 0.0273 | 0.0210 | 0.0263 | 255,554 | -0.00(-1.83%) |
Apr 24, 2017 | 0.0246 | 0.0280 | 0.0201 | 0.0268 | 179,800 | +0.00(+8.94%) |
Apr 21, 2017 | 0.0246 | 0.0260 | 0.0220 | 0.0246 | 83,750 | +0.00(+0.82%) |
Apr 20, 2017 | 0.0239 | 0.0244 | 0.0239 | 0.0244 | 222,518 | +0.00(+1.67%) |
Apr 19, 2017 | 0.0220 | 0.0240 | 0.0200 | 0.0240 | 760,998 | -0.00(-4.00%) |
Apr 18, 2017 | 0.0220 | 0.0265 | 0.0220 | 0.0250 | 136,391 | +0.00(+0.00%) |
Apr 17, 2017 | 0.0269 | 0.0269 | 0.0220 | 0.0250 | 339,093 | -0.00(-5.30%) |
Apr 13, 2017 | 0.0260 | 0.0300 | 0.0220 | 0.0264 | 403,940 | +0.00(+20.00%) |
Apr 12, 2017 | 0.0250 | 0.0391 | 0.0200 | 0.0220 | 1,331,480 | -0.00(-10.93%) |
Apr 11, 2017 | 0.0240 | 0.0260 | 0.0201 | 0.0247 | 574,514 | +0.00(+15.96%) |
Apr 10, 2017 | 0.0640 | 0.0640 | 0.0200 | 0.0213 | 1,855,316 | -0.01(-26.55%) |
Apr 07, 2017 | 0.0600 | 0.0698 | 0.0155 | 0.0290 | 6,782,261 | -0.02(-35.56%) |
Apr 06, 2017 | 0.0089 | 0.0450 | 0.0070 | 0.0450 | 10,017,508 | +0.04(+405.62%) |
Apr 05, 2017 | 0.0100 | 0.0109 | 0.0074 | 0.0089 | 2,140,326 | -0.00(-10.10%) |
Apr 04, 2017 | 0.0050 | 0.0135 | 0.0050 | 0.0099 | 4,419,515 | +0.01(+125.00%) |
Mar 29, 2017 | 0.0044 | 0.0044 | 0.0044 | 5 | -0.00(-12.00%) | |
Mar 28, 2017 | 0.0044 | 0.0050 | 0.0044 | 0.0050 | 600,000 | +0.00(+56.74%) |
Mar 24, 2017 | 0.0032 | 0.0032 | 0.0032 | 0 | -0.00(-20.25%) | |
Mar 23, 2017 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 830 | +0.00(+0.00%) |
Mar 22, 2017 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 50,000 | +0.00(+0.00%) |
Mar 21, 2017 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 31,740 | -0.00(-1.01%) |
Mar 20, 2017 | 0.0044 | 0.0044 | 0.0040 | 0.0040 | 10,113 | -0.00(-10.20%) |
Mar 17, 2017 | 0.0049 | 0.0049 | 0.0045 | 0.0045 | 50,000 | -0.00(-8.16%) |
Mar 15, 2017 | 0.0049 | 0.0049 | 0.0049 | 0 | +0.00(+0.00%) | |
Mar 14, 2017 | 0.0032 | 0.0050 | 0.0031 | 0.0049 | 569,118 | +0.00(+81.48%) |
Mar 13, 2017 | 0.0030 | 0.0030 | 0.0027 | 0.0027 | 44,657 | -0.00(-10.00%) |
Mar 10, 2017 | 0.0034 | 0.0040 | 0.0030 | 0.0030 | 184,056 | +0.00(+0.00%) |