Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 0.0035 | 0.0042 | 0.0035 | 0.0035 | 86,000 | -0.00(-20.45%) |
Jul 30, 2015 | 0.0034 | 0.0044 | 0.0033 | 0.0044 | 244,663 | +0.00(+22.22%) |
Jul 29, 2015 | 0.0039 | 0.0039 | 0.0034 | 0.0036 | 362,250 | -0.00(-33.33%) |
Jul 28, 2015 | 0.0038 | 0.0054 | 0.0032 | 0.0054 | 42,000 | -0.00(-3.57%) |
Jul 27, 2015 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 12,000 | +0.00(+0.54%) |
Jul 23, 2015 | 0.0056 | 0.0056 | 0.0056 | 0 | +0.00(+2.20%) | |
Jul 22, 2015 | 0.0054 | 0.0062 | 0.0054 | 0.0054 | 32,005 | -0.00(-16.15%) |
Jul 21, 2015 | 0.0046 | 0.0065 | 0.0046 | 0.0065 | 139,400 | +0.00(+4.84%) |
Jul 20, 2015 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 2,000 | +0.00(+6.90%) |
Jul 17, 2015 | 0.0043 | 0.0058 | 0.0043 | 0.0058 | 12,600 | -0.00(-3.33%) |
Jul 16, 2015 | 0.0046 | 0.0063 | 0.0046 | 0.0060 | 158,370 | -0.00(-4.76%) |
Jul 15, 2015 | 0.0063 | 0.0063 | 0.0054 | 0.0063 | 13,000 | -0.00(-3.08%) |
Jul 14, 2015 | 0.0050 | 0.0065 | 0.0040 | 0.0065 | 1,049,736 | -0.00(-5.80%) |
Jul 13, 2015 | 0.0053 | 0.0069 | 0.0053 | 0.0069 | 1,372,800 | +0.00(+27.78%) |
Jul 10, 2015 | 0.0046 | 0.0054 | 0.0046 | 0.0054 | 405,000 | +0.00(+3.85%) |
Jul 09, 2015 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 100,000 | +0.00(+5.05%) |
Jul 08, 2015 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 250,000 | -0.00(-1.00%) |
Jul 07, 2015 | 0.0050 | 0.0041 | 0.0050 | 420,700 | +0.00(+0.00%) | |
Jul 06, 2015 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100 | +0.00(+0.00%) |
Jul 01, 2015 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
Jun 30, 2015 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 10,015 | +0.00(+6.38%) |
Jun 29, 2015 | 0.0040 | 0.0054 | 0.0040 | 0.0047 | 47,600 | -0.00(-4.08%) |
Jun 26, 2015 | 0.0050 | 0.0050 | 0.0044 | 0.0049 | 334,100 | -0.00(-2.00%) |
Jun 25, 2015 | 0.0038 | 0.0050 | 0.0038 | 0.0050 | 362,000 | +0.00(+31.58%) |
Jun 24, 2015 | 0.0048 | 0.0048 | 0.0038 | 0.0038 | 1,637,500 | -0.00(-22.45%) |
Jun 23, 2015 | 0.0045 | 0.0053 | 0.0045 | 0.0049 | 147,656 | +0.00(+3.16%) |
Jun 22, 2015 | 0.0050 | 0.0054 | 0.0045 | 0.0047 | 629,178 | -0.00(-5.00%) |
Jun 19, 2015 | 0.0068 | 0.0068 | 0.0050 | 0.0050 | 168,925 | -0.00(-24.24%) |
Jun 18, 2015 | 0.0062 | 0.0068 | 0.0051 | 0.0066 | 131,389 | -0.00(-2.94%) |
Jun 17, 2015 | 0.0066 | 0.0068 | 0.0066 | 0.0068 | 60,007 | +0.00(+3.03%) |
Jun 16, 2015 | 0.0060 | 0.0070 | 0.0052 | 0.0066 | 958,469 | +0.00(+10.00%) |
Jun 12, 2015 | 0.0060 | 0.0060 | 0.0060 | 6 | +0.00(+9.09%) | |
Jun 11, 2015 | 0.0055 | 0.0055 | 0.0050 | 0.0055 | 15,200 | +0.00(+0.00%) |
Jun 10, 2015 | 0.0042 | 0.0060 | 0.0041 | 0.0055 | 594,750 | -0.00(-25.68%) |
Jun 09, 2015 | 0.0075 | 0.0075 | 0.0074 | 0.0074 | 10,502 | -0.00(-1.33%) |
Jun 08, 2015 | 0.0065 | 0.0075 | 0.0065 | 0.0075 | 10,100 | +0.00(+4.17%) |
Jun 05, 2015 | 0.0051 | 0.0072 | 0.0051 | 0.0072 | 20,300 | -0.00(-4.00%) |
Jun 04, 2015 | 0.0063 | 0.0075 | 0.0055 | 0.0075 | 55,343 | +0.00(+1.35%) |
Jun 03, 2015 | 0.0060 | 0.0074 | 0.0051 | 0.0074 | 302,401 | +0.00(+23.33%) |
Jun 02, 2015 | 0.0063 | 0.0063 | 0.0056 | 0.0060 | 61,000 | +0.00(+17.65%) |
Jun 01, 2015 | 0.0056 | 0.0056 | 0.0050 | 0.0051 | 127,123 | -0.00(-5.56%) |
May 29, 2015 | 0.0054 | 0.0065 | 0.0054 | 0.0054 | 163,100 | -0.00(-16.92%) |
May 28, 2015 | 0.0050 | 0.0065 | 0.0050 | 0.0065 | 240,000 | +0.00(+0.00%) |
May 27, 2015 | 0.0052 | 0.0070 | 0.0048 | 0.0065 | 165,768 | -0.00(-7.14%) |
May 22, 2015 | 0.0070 | 0.0070 | 0.0070 | 0 | -0.00(-4.11%) | |
May 21, 2015 | 0.0057 | 0.0073 | 0.0050 | 0.0073 | 1,028,665 | +0.00(+32.73%) |
May 20, 2015 | 0.0053 | 0.0055 | 0.0053 | 0.0055 | 3,200 | -0.00(-3.51%) |
May 19, 2015 | 0.0057 | 0.0057 | 0.0053 | 0.0057 | 375,595 | +0.00(+0.00%) |
May 18, 2015 | 0.0055 | 0.0057 | 0.0055 | 0.0057 | 62,150 | +0.00(+7.55%) |
May 15, 2015 | 0.0060 | 0.0060 | 0.0047 | 0.0053 | 1,723,706 | -0.00(-11.67%) |
May 14, 2015 | 0.0063 | 0.0063 | 0.0060 | 0.0060 | 971,827 | -0.00(-10.45%) |
May 13, 2015 | 0.0070 | 0.0070 | 0.0063 | 0.0067 | 131,785 | -0.00(-4.29%) |
May 12, 2015 | 0.0069 | 0.0070 | 0.0065 | 0.0070 | 392,467 | +0.00(+2.94%) |
May 11, 2015 | 0.0069 | 0.0069 | 0.0068 | 0.0068 | 20,000 | -0.00(-2.86%) |
May 08, 2015 | 0.0068 | 0.0070 | 0.0067 | 0.0070 | 158,975 | +0.00(+1.45%) |
May 07, 2015 | 0.0068 | 0.0069 | 0.0068 | 0.0069 | 110,569 | +0.00(+0.00%) |
May 06, 2015 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 39,500 | +0.00(+1.47%) |
May 05, 2015 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 67,500 | -0.00(-1.45%) |
May 04, 2015 | 0.0069 | 0.0072 | 0.0067 | 0.0069 | 524,900 | +0.00(+0.00%) |