Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+35.14%) | |
May 30, 2017 | 0.0400 | 0.0400 | 0.0111 | 0.0111 | 375,000 | -0.03(-72.25%) |
May 26, 2017 | 0.0200 | 0.0400 | 0.0200 | 0.0400 | 130,500 | +0.03(+166.67%) |
May 24, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-25.00%) | |
May 19, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
May 18, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,000 | +0.00(+0.00%) |
May 17, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 500 | +0.00(+0.00%) |
May 15, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-4.76%) | |
May 10, 2017 | 0.0210 | 0.0210 | 0.0210 | 0 | -0.00(-0.47%) | |
May 08, 2017 | 0.0211 | 0.0211 | 0.0211 | 0 | +0.00(+0.00%) | |
May 04, 2017 | 0.0211 | 0.0211 | 0.0211 | 0 | +0.00(+0.00%) | |
May 03, 2017 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | 500 | -0.01(-29.67%) |
May 01, 2017 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Apr 28, 2017 | 0.0285 | 0.0300 | 0.0285 | 0.0300 | 51,900 | +0.00(+5.26%) |
Apr 27, 2017 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 24,000 | +0.00(+0.00%) |
Apr 21, 2017 | 0.0285 | 0.0285 | 0.0285 | 0 | +0.01(+35.07%) | |
Apr 20, 2017 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | 58,278 | +0.00(+0.00%) |
Apr 19, 2017 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | 4,500 | -0.00(-17.72%) |
Apr 18, 2017 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 4,000 | -0.00(-11.58%) |
Apr 17, 2017 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 30,000 | -0.01(-19.22%) |
Apr 12, 2017 | 0.0359 | 0.0359 | 0.0359 | 0 | +0.00(+0.00%) | |
Apr 11, 2017 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 10,600 | +0.00(+0.00%) |
Apr 10, 2017 | 0.0225 | 0.0359 | 0.0200 | 0.0359 | 29,999 | +0.01(+19.67%) |
Apr 07, 2017 | 0.0398 | 0.0398 | 0.0300 | 0.0300 | 14,000 | -0.00(-9.09%) |
Apr 05, 2017 | 0.0330 | 0.0330 | 0.0330 | 0 | -0.00(-4.35%) | |
Apr 03, 2017 | 0.0345 | 0.0345 | 0.0345 | 0 | -0.00(-0.86%) | |
Mar 31, 2017 | 0.0325 | 0.0348 | 0.0325 | 0.0348 | 31,936 | +0.00(+0.00%) |
Mar 30, 2017 | 0.0349 | 0.0349 | 0.0348 | 0.0348 | 283,053 | -0.00(-0.29%) |
Mar 29, 2017 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 11,544 | +0.01(+39.60%) |
Mar 28, 2017 | 0.0274 | 0.0274 | 0.0245 | 0.0250 | 13,500 | -0.00(-16.67%) |
Mar 27, 2017 | 0.0200 | 0.0349 | 0.0200 | 0.0300 | 30,800 | -0.00(-14.04%) |
Mar 24, 2017 | 0.0349 | 0.0349 | 0.0287 | 0.0349 | 66,000 | +0.00(+0.00%) |
Mar 23, 2017 | 0.0349 | 0.0349 | 0.0320 | 0.0349 | 16,386 | +0.01(+39.60%) |
Mar 22, 2017 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 161,000 | -0.00(-16.67%) |
Mar 21, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 888 | -0.01(-25.00%) |
Mar 20, 2017 | 0.0410 | 0.0411 | 0.0377 | 0.0400 | 35,865 | +0.00(+0.00%) |
Mar 17, 2017 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 57,515 | +0.02(+135.29%) |
Mar 16, 2017 | 0.0400 | 0.0400 | 0.0170 | 0.0170 | 75,817 | -0.02(-51.43%) |
Mar 15, 2017 | 0.0450 | 0.0599 | 0.0300 | 0.0350 | 122,598 | +0.01(+16.67%) |
Mar 14, 2017 | 0.0250 | 0.0300 | 0.0110 | 0.0300 | 115,700 | +0.01(+65.75%) |
Mar 13, 2017 | 0.0350 | 0.0350 | 0.0181 | 0.0181 | 55,660 | -0.02(-46.76%) |
Mar 10, 2017 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 90,500 | -0.01(-15.00%) |
Mar 09, 2017 | 0.0177 | 0.0400 | 0.0177 | 0.0400 | 104,680 | +0.02(+125.99%) |
Mar 08, 2017 | 0.0177 | 0.0177 | 0.0170 | 0.0177 | 103,986 | +0.01(+77.00%) |
Mar 07, 2017 | 0.0103 | 0.0177 | 0.0080 | 0.0100 | 419,905 | -0.01(-54.55%) |
Mar 06, 2017 | 0.0100 | 0.0230 | 0.0100 | 0.0220 | 253,820 | +0.01(+60.58%) |
Mar 03, 2017 | 0.0137 | 0.0137 | 0.0100 | 0.0137 | 86,631 | +0.00(+37.00%) |