Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 0.0019 | 0.0021 | 0.0015 | 0.0017 | 11,357,746 | -0.00(-15.00%) |
Nov 29, 2016 | 0.0022 | 0.0022 | 0.0014 | 0.0020 | 16,916,380 | -0.00(-4.76%) |
Nov 28, 2016 | 0.0026 | 0.0031 | 0.0019 | 0.0021 | 42,025,176 | -0.00(-30.00%) |
Nov 25, 2016 | 0.0029 | 0.0033 | 0.0024 | 0.0030 | 19,247,770 | +0.00(+20.00%) |
Nov 23, 2016 | 0.0025 | 0.0025 | 0.0025 | 0 | +0.00(+19.05%) | |
Nov 22, 2016 | 0.0015 | 0.0035 | 0.0013 | 0.0021 | 93,230,488 | +0.00(+31.25%) |
Nov 21, 2016 | 0.0008 | 0.0022 | 0.0008 | 0.0016 | 47,967,820 | +0.00(+100.00%) |
Nov 18, 2016 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 1,488,500 | -0.00(-11.11%) |
Nov 17, 2016 | 0.0007 | 0.0009 | 0.0005 | 0.0009 | 1,015,526 | +0.00(+0.00%) |
Nov 16, 2016 | 0.0012 | 0.0012 | 0.0009 | 0.0009 | 215,000 | +0.00(+2.27%) |
Nov 15, 2016 | 0.0009 | 0.0009 | 0.0007 | 0.0009 | 1,091,100 | -0.00(-2.22%) |
Nov 14, 2016 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 473,925 | +0.00(+0.00%) |
Nov 11, 2016 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 483,800 | +0.00(+12.50%) |
Nov 10, 2016 | 0.0009 | 0.0009 | 0.0005 | 0.0008 | 861,392 | -0.00(-9.09%) |
Nov 09, 2016 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 1,061,299 | +0.00(+10.00%) |
Nov 08, 2016 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 1,560,580 | -0.00(-11.11%) |
Nov 07, 2016 | 0.0009 | 0.0009 | 0.0007 | 0.0009 | 364,800 | +0.00(+12.50%) |
Nov 04, 2016 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 2,097,367 | +0.00(+0.00%) |
Nov 03, 2016 | 0.0010 | 0.0010 | 0.0005 | 0.0008 | 7,043,601 | -0.00(-11.11%) |
Nov 02, 2016 | 0.0009 | 0.0009 | 0.0007 | 0.0009 | 3,396,262 | +0.00(+2.27%) |
Nov 01, 2016 | 0.0010 | 0.0010 | 0.0007 | 0.0009 | 1,068,562 | -0.00(-12.00%) |
Oct 31, 2016 | 0.0010 | 0.0010 | 0.0007 | 0.0010 | 2,119,075 | +0.00(+0.00%) |
Oct 28, 2016 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 2,893,916 | +0.00(+13.64%) |
Oct 27, 2016 | 0.0013 | 0.0013 | 0.0008 | 0.0009 | 20,376,120 | -0.00(-32.31%) |
Oct 26, 2016 | 0.0014 | 0.0016 | 0.0010 | 0.0013 | 7,520,324 | -0.00(-7.14%) |
Oct 25, 2016 | 0.0011 | 0.0017 | 0.0010 | 0.0014 | 7,236,714 | +0.00(+30.84%) |
Oct 24, 2016 | 0.0011 | 0.0011 | 0.0008 | 0.0011 | 714,085 | -0.00(-2.73%) |
Oct 21, 2016 | 0.0011 | 0.0011 | 0.0009 | 0.0011 | 331,601 | +0.00(+0.00%) |
Oct 20, 2016 | 0.0012 | 0.0012 | 0.0010 | 0.0011 | 1,372,401 | -0.00(-8.33%) |
Oct 19, 2016 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 1,330,000 | +0.00(+20.00%) |
Oct 18, 2016 | 0.0011 | 0.0012 | 0.0009 | 0.0010 | 1,250,151 | -0.00(-9.09%) |
Oct 17, 2016 | 0.0011 | 0.0012 | 0.0008 | 0.0011 | 1,030,500 | +0.00(+0.00%) |
Oct 14, 2016 | 0.0010 | 0.0011 | 0.0008 | 0.0011 | 6,034,791 | +0.00(+10.00%) |
Oct 13, 2016 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 71,000 | +0.00(+0.00%) |
Oct 12, 2016 | 0.0011 | 0.0011 | 0.0008 | 0.0010 | 425,854 | -0.00(-9.09%) |
Oct 11, 2016 | 0.0011 | 0.0011 | 0.0009 | 0.0011 | 3,329,700 | +0.00(+0.00%) |
Oct 10, 2016 | 0.0010 | 0.0011 | 0.0009 | 0.0011 | 2,527,900 | +0.00(+10.00%) |
Oct 07, 2016 | 0.0010 | 0.0010 | 0.0008 | 0.0010 | 1,081,300 | +0.00(+0.00%) |
Oct 06, 2016 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 4,861,009 | -0.00(-9.09%) |
Oct 05, 2016 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 1,185,000 | +0.00(+0.00%) |
Oct 04, 2016 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 102,600 | +0.00(+10.00%) |
Oct 03, 2016 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 414,200 | +0.00(+0.00%) |
Sep 30, 2016 | 0.0012 | 0.0012 | 0.0009 | 0.0010 | 2,203,872 | +0.00(+0.00%) |
Sep 29, 2016 | 0.0010 | 0.0012 | 0.0010 | 0.0010 | 812,500 | -0.00(-16.67%) |
Sep 28, 2016 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 20,000 | +0.00(+9.09%) |
Sep 27, 2016 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 368,330 | +0.00(+0.00%) |
Sep 26, 2016 | 0.0012 | 0.0012 | 0.0008 | 0.0011 | 4,756,604 | -0.00(-8.33%) |
Sep 23, 2016 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 187,946 | +0.00(+0.00%) |
Sep 22, 2016 | 0.0010 | 0.0012 | 0.0008 | 0.0012 | 2,075,209 | +0.00(+22.45%) |
Sep 21, 2016 | 0.0011 | 0.0012 | 0.0008 | 0.0010 | 3,534,616 | -0.00(-10.91%) |
Sep 20, 2016 | 0.0011 | 0.0011 | 0.0008 | 0.0011 | 897,904 | +0.00(+0.00%) |
Sep 19, 2016 | 0.0012 | 0.0012 | 0.0010 | 0.0011 | 1,093,000 | -0.00(-8.33%) |
Sep 16, 2016 | 0.0013 | 0.0013 | 0.0007 | 0.0012 | 3,862,999 | -0.00(-7.69%) |
Sep 15, 2016 | 0.0011 | 0.0014 | 0.0010 | 0.0013 | 11,998,707 | +0.00(+8.33%) |
Sep 14, 2016 | 0.0009 | 0.0012 | 0.0008 | 0.0012 | 11,422,439 | +0.00(+33.33%) |
Sep 13, 2016 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 6,644,119 | +0.00(+28.57%) |
Sep 12, 2016 | 0.0007 | 0.0009 | 0.0006 | 0.0007 | 9,554,259 | +0.00(+0.00%) |
Sep 09, 2016 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 998,542 | +0.00(+0.00%) |
Sep 08, 2016 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 4,209,400 | +0.00(+16.67%) |
Sep 07, 2016 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 215,366 | -0.00(-14.29%) |
Sep 06, 2016 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 213,570 | +0.00(+0.00%) |
Sep 02, 2016 | 0.0007 | 0.0007 | 0.0007 | 0 | +0.00(+0.00%) |