Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0010 | 0.0014 | 0.0010 | 0.0014 | 156,692 | +0.00(+16.67%) |
Apr 26, 2017 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+20.00%) | |
Apr 24, 2017 | 0.0010 | 0.0010 | 0.0010 | 0 | -0.00(-50.00%) | |
Apr 19, 2017 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+42.86%) | |
Apr 12, 2017 | 0.0014 | 0.0014 | 0.0014 | 0 | +0.00(+0.00%) | |
Apr 06, 2017 | 0.0014 | 0.0014 | 0.0014 | 0 | +0.00(+0.00%) | |
Apr 05, 2017 | 0.0014 | 0.0015 | 0.0014 | 0.0014 | 113,400 | -0.00(-36.36%) |
Mar 29, 2017 | 0.0022 | 0.0022 | 0.0022 | 0 | +0.00(+24.86%) | |
Mar 28, 2017 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 10,000 | -0.00(-11.90%) |
Mar 27, 2017 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 50,000 | +0.00(+66.67%) |
Mar 24, 2017 | 0.0019 | 0.0023 | 0.0012 | 0.0012 | 794,000 | -0.00(-31.03%) |
Mar 21, 2017 | 0.0017 | 0.0017 | 0.0017 | 0 | -0.00(-3.33%) | |
Mar 20, 2017 | 0.0017 | 0.0018 | 0.0017 | 0.0018 | 2,000 | +0.00(+4.05%) |
Mar 17, 2017 | 0.0018 | 0.0018 | 0.0011 | 0.0017 | 310,000 | -0.00(-3.89%) |
Mar 15, 2017 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+50.00%) | |
Mar 14, 2017 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 310,000 | +0.00(+0.00%) |
Mar 13, 2017 | 0.0011 | 0.0012 | 0.0010 | 0.0012 | 527,795 | +0.00(+9.09%) |
Mar 10, 2017 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 140,501 | -0.00(-8.33%) |
Mar 09, 2017 | 0.0020 | 0.0020 | 0.0012 | 0.0012 | 2,190,000 | -0.00(-38.46%) |
Mar 08, 2017 | 0.0007 | 0.0020 | 0.0007 | 0.0019 | 3,078,697 | +0.00(+91.18%) |
Mar 03, 2017 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+45.71%) | |
Feb 24, 2017 | 0.0007 | 0.0007 | 0.0007 | 0 | -0.00(-36.36%) | |
Feb 23, 2017 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 109,500 | -0.00(-7.72%) |
Feb 21, 2017 | 0.0012 | 0.0012 | 0.0012 | 0 | -0.00(-20.53%) | |
Feb 14, 2017 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+3.45%) | |
Feb 13, 2017 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 40,000 | +0.00(+0.00%) |
Feb 10, 2017 | 0.0010 | 0.0014 | 0.0009 | 0.0014 | 388,812 | +0.00(+20.83%) |
Feb 09, 2017 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 500 | +0.00(+2.56%) |
Feb 08, 2017 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 75,000 | +0.00(+23.68%) |
Feb 06, 2017 | 0.0009 | 0.0009 | 0.0009 | 0 | -0.00(-10.75%) | |
Feb 03, 2017 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 70,000 | -0.00(-11.67%) |
Feb 02, 2017 | 0.0009 | 0.0012 | 0.0009 | 0.0012 | 272,186 | +0.00(+33.33%) |
Jan 26, 2017 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+12.50%) | |
Jan 24, 2017 | 0.0008 | 0.0008 | 0.0008 | 0 | -0.00(-27.27%) | |
Jan 19, 2017 | 0.0011 | 0.0011 | 0.0011 | 1 | +0.00(+22.22%) | |
Jan 18, 2017 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 12,777 | +0.00(+0.00%) |
Jan 13, 2017 | 0.0009 | 0.0009 | 0.0009 | 0 | -0.00(-18.18%) | |
Jan 11, 2017 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+7.53%) | |
Jan 10, 2017 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 830 | +0.00(+2.30%) |
Jan 06, 2017 | 0.0010 | 0.0010 | 0.0010 | 20 | -0.00(-23.08%) | |
Jan 04, 2017 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+44.44%) | |
Dec 30, 2016 | 0.0009 | 0.0009 | 0.0009 | 1 | -0.00(-25.00%) | |
Dec 29, 2016 | 0.0014 | 0.0015 | 0.0012 | 0.0012 | 462,885 | +0.00(+0.00%) |
Dec 28, 2016 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 120,000 | +0.00(+0.00%) |
Dec 27, 2016 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 6,200 | -0.00(-13.04%) |
Dec 23, 2016 | 0.0014 | 0.0014 | 0.0014 | 0 | -0.00(-1.43%) | |
Dec 22, 2016 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 173,877 | +0.00(+10.24%) |
Dec 20, 2016 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+5.83%) | |
Dec 19, 2016 | 0.0009 | 0.0012 | 0.0009 | 0.0012 | 1,013,000 | +0.00(+15.38%) |
Dec 16, 2016 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 11,100 | +0.00(+4.00%) |
Dec 15, 2016 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 77,900 | +0.00(+0.00%) |
Dec 14, 2016 | 0.0012 | 0.0017 | 0.0009 | 0.0010 | 1,078,619 | -0.00(-16.67%) |
Dec 13, 2016 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 15,000 | +0.00(+50.00%) |
Dec 12, 2016 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 20,630 | +0.00(+0.00%) |
Dec 09, 2016 | 0.0009 | 0.0011 | 0.0008 | 0.0008 | 957,013 | -0.00(-15.43%) |
Dec 08, 2016 | 0.0010 | 0.0011 | 0.0009 | 0.0009 | 1,352,683 | -0.00(-5.40%) |
Dec 06, 2016 | 0.0010 | 0.0010 | 0.0010 | 0 | -0.00(-24.24%) | |
Dec 01, 2016 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+32.00%) | |
Nov 30, 2016 | 0.0015 | 0.0018 | 0.0009 | 0.0010 | 2,506,000 | -0.00(-44.44%) |
Nov 29, 2016 | 0.0010 | 0.0018 | 0.0010 | 0.0018 | 642,000 | +0.00(+28.57%) |
Nov 28, 2016 | 0.0014 | 0.0018 | 0.0014 | 0.0014 | 336,000 | +0.00(+0.00%) |
Nov 23, 2016 | 0.0014 | 0.0014 | 0.0014 | 0 | +0.00(+0.00%) | |
Nov 18, 2016 | 0.0014 | 0.0014 | 0.0014 | 0 | +0.00(+40.00%) | |
Nov 17, 2016 | 0.0011 | 0.0012 | 0.0010 | 0.0010 | 377,680 | -0.00(-16.67%) |
Nov 16, 2016 | 0.0012 | 0.0012 | 0.0007 | 0.0012 | 2,277,357 | -0.00(-11.31%) |
Nov 15, 2016 | 0.0015 | 0.0015 | 0.0012 | 0.0014 | 130,990 | +0.00(+35.30%) |
Nov 14, 2016 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 655,000 | -0.00(-28.57%) |
Nov 11, 2016 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 175,000 | +0.00(+0.00%) |
Nov 10, 2016 | 0.0014 | 0.0020 | 0.0014 | 0.0014 | 220,039 | +0.00(+0.00%) |
Nov 09, 2016 | 0.0008 | 0.0035 | 0.0007 | 0.0014 | 3,562,011 | +0.00(+75.00%) |
Nov 08, 2016 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 502 | -0.00(-11.11%) |
Nov 07, 2016 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 29,046 | +0.00(+0.00%) |
Nov 02, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | -0.00(-3.23%) | |
Oct 31, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | -0.00(-22.50%) | |
Oct 26, 2016 | 0.0012 | 0.0012 | 0.0012 | 0 | -0.00(-4.00%) | |
Oct 24, 2016 | 0.0013 | 0.0013 | 0.0013 | 0 | -0.00(-10.71%) | |
Oct 21, 2016 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 200,000 | +0.00(+16.67%) |
Oct 18, 2016 | 0.0012 | 0.0012 | 0.0012 | 4 | +0.00(+33.33%) | |
Oct 14, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | -0.00(-43.75%) | |
Oct 11, 2016 | 0.0016 | 0.0016 | 0.0016 | 0 | -0.00(-15.79%) | |
Oct 06, 2016 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+18.75%) | |
Oct 03, 2016 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+0.00%) | |
Sep 30, 2016 | 0.0015 | 0.0019 | 0.0014 | 0.0016 | 1,159,796 | +0.00(+6.67%) |
Sep 29, 2016 | 0.0015 | 0.0015 | 0.0014 | 0.0015 | 60,000 | +0.00(+36.36%) |
Sep 28, 2016 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 1,000 | +0.00(+10.00%) |
Sep 19, 2016 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+0.00%) | |
Sep 16, 2016 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 381,927 | -0.00(-28.57%) |
Sep 09, 2016 | 0.0014 | 0.0014 | 0.0014 | 0 | +0.00(+40.00%) | |
Aug 30, 2016 | 0.0010 | 0.0010 | 0.0010 | 0 | -0.00(-33.33%) | |
Aug 29, 2016 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 10,000 | +0.00(+7.14%) |
Aug 26, 2016 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 10,000 | +0.00(+0.00%) |
Aug 25, 2016 | 0.0010 | 0.0014 | 0.0010 | 0.0014 | 410,000 | +0.00(+40.00%) |
Aug 23, 2016 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+0.00%) | |
Aug 22, 2016 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 166,662 | +0.00(+0.00%) |
Aug 19, 2016 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2,243 | -0.00(-3.85%) |
Aug 17, 2016 | 0.0010 | 0.0010 | 0.0010 | 0 | -0.00(-25.71%) | |
Aug 10, 2016 | 0.0014 | 0.0014 | 0.0014 | 0 | +0.00(+16.67%) | |
Aug 09, 2016 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 50,000 | +0.00(+20.00%) |
Aug 05, 2016 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+0.00%) | |
Aug 04, 2016 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 17,699 | +0.00(+11.11%) |
Jul 29, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | -0.00(-10.00%) | |
Jul 27, 2016 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+0.00%) | |
Jul 26, 2016 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 100,000 | +0.00(+0.00%) |
Jul 20, 2016 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+11.11%) | |
Jul 18, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+0.00%) | |
Jul 14, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | -0.00(-52.63%) | |
Jul 13, 2016 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 500 | +0.00(+3.26%) |
Jul 12, 2016 | 0.0014 | 0.0019 | 0.0014 | 0.0018 | 47,009 | +0.00(+41.54%) |
Jul 08, 2016 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+44.44%) | |
Jul 07, 2016 | 0.0011 | 0.0011 | 0.0009 | 0.0009 | 1,200,000 | -0.00(-57.14%) |
Jul 05, 2016 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 100,000 | +0.00(+0.00%) |
Jul 01, 2016 | 0.0021 | 0.0021 | 0.0021 | 0 | +0.00(+31.25%) | |
Jun 29, 2016 | 0.0016 | 0.0016 | 0.0016 | 35 | -0.00(-11.11%) | |
Jun 27, 2016 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+0.00%) | |
Jun 24, 2016 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 39,575 | -0.00(-13.96%) |
Jun 23, 2016 | 0.0024 | 0.0024 | 0.0021 | 0.0021 | 9,750 | -0.00(-12.83%) |
Jun 22, 2016 | 0.0016 | 0.0024 | 0.0015 | 0.0024 | 340,252 | +0.00(+26.32%) |
Jun 21, 2016 | 0.0016 | 0.0023 | 0.0016 | 0.0019 | 302,857 | +0.00(+0.00%) |
Jun 20, 2016 | 0.0028 | 0.0029 | 0.0017 | 0.0019 | 1,072,369 | -0.00(-32.14%) |
Jun 17, 2016 | 0.0015 | 0.0040 | 0.0015 | 0.0028 | 7,618,293 | +0.00(+366.67%) |
Jun 14, 2016 | 0.0006 | 0.0006 | 0.0006 | 0 | +0.00(+0.00%) | |
Jun 13, 2016 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 150,000 | -0.00(-40.00%) |
Jun 09, 2016 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+42.86%) | |
Jun 08, 2016 | 0.0010 | 0.0010 | 0.0007 | 0.0007 | 430,000 | -0.00(-30.00%) |
Jun 03, 2016 | 0.0010 | 0.0010 | 0.0010 | 0 | -0.00(-47.37%) | |
Jun 01, 2016 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+0.00%) | |
May 31, 2016 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 400,000 | +0.00(+0.00%) |
May 27, 2016 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+0.00%) | |
May 25, 2016 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+11.76%) | |
May 23, 2016 | 0.0017 | 0.0017 | 0.0017 | 28 | +0.00(+41.67%) | |
May 20, 2016 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 25,000 | -0.00(-29.41%) |
May 18, 2016 | 0.0017 | 0.0017 | 0.0017 | 0 | +0.00(+0.00%) | |
May 17, 2016 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 2,002 | -0.00(-22.73%) |
May 11, 2016 | 0.0022 | 0.0022 | 0.0022 | 0 | +0.00(+29.41%) |