Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0083 | 0.0084 | 0.0083 | 0.0084 | 10,126 | +0.00(+0.00%) |
May 30, 2017 | 0.0061 | 0.0084 | 0.0061 | 0.0084 | 22,000 | +0.00(+0.00%) |
May 25, 2017 | 0.0084 | 0.0084 | 0.0084 | 0 | +0.00(+5.00%) | |
May 24, 2017 | 0.0079 | 0.0080 | 0.0079 | 0.0080 | 9,800 | +0.00(+1.27%) |
May 23, 2017 | 0.0080 | 0.0080 | 0.0070 | 0.0079 | 167,990 | -0.00(-5.95%) |
May 22, 2017 | 0.0085 | 0.0085 | 0.0079 | 0.0084 | 192,338 | -0.00(-1.18%) |
May 19, 2017 | 0.0082 | 0.0085 | 0.0082 | 0.0085 | 45,800 | +0.00(+3.66%) |
May 18, 2017 | 0.0079 | 0.0082 | 0.0073 | 0.0082 | 572,999 | -0.00(-2.38%) |
May 17, 2017 | 0.0085 | 0.0091 | 0.0068 | 0.0084 | 792,200 | +0.00(+5.00%) |
May 16, 2017 | 0.0089 | 0.0089 | 0.0065 | 0.0080 | 866,400 | -0.00(-9.09%) |
May 15, 2017 | 0.0095 | 0.0095 | 0.0084 | 0.0088 | 1,571,188 | -0.00(-2.22%) |
May 12, 2017 | 0.0061 | 0.0090 | 0.0061 | 0.0090 | 2,305,804 | +0.00(+47.54%) |
May 11, 2017 | 0.0069 | 0.0072 | 0.0061 | 0.0061 | 186,000 | +0.00(+1.67%) |
May 10, 2017 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 430,000 | -0.00(-14.29%) |
May 09, 2017 | 0.0075 | 0.0075 | 0.0070 | 0.0070 | 24,000 | -0.00(-5.41%) |
May 08, 2017 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 10,100 | +0.00(+0.00%) |
May 05, 2017 | 0.0072 | 0.0075 | 0.0070 | 0.0074 | 68,778 | +0.00(+32.14%) |
May 02, 2017 | 0.0056 | 0.0056 | 0.0056 | 0 | +0.00(+1.82%) | |
May 01, 2017 | 0.0058 | 0.0060 | 0.0054 | 0.0055 | 1,125,094 | -0.00(-6.78%) |
Apr 28, 2017 | 0.0070 | 0.0070 | 0.0057 | 0.0059 | 653,928 | -0.00(-1.67%) |
Apr 27, 2017 | 0.0060 | 0.0060 | 0.0058 | 0.0060 | 530,177 | +0.00(+3.45%) |
Apr 26, 2017 | 0.0059 | 0.0059 | 0.0058 | 0.0058 | 455,000 | -0.00(-13.43%) |
Apr 25, 2017 | 0.0058 | 0.0067 | 0.0058 | 0.0067 | 415,798 | +0.00(+11.67%) |
Apr 24, 2017 | 0.0066 | 0.0066 | 0.0060 | 0.0060 | 420,000 | -0.00(-14.29%) |
Apr 20, 2017 | 0.0070 | 0.0070 | 0.0070 | 0 | -0.00(-1.41%) | |
Apr 18, 2017 | 0.0071 | 0.0071 | 0.0071 | 0 | +0.00(+9.23%) | |
Apr 17, 2017 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 130,177 | +0.00(+0.00%) |
Apr 13, 2017 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 60,000 | +0.00(+0.00%) |
Apr 12, 2017 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 30,000 | -0.00(-0.76%) |
Apr 11, 2017 | 0.0071 | 0.0071 | 0.0066 | 0.0066 | 3,222 | -0.00(-7.75%) |
Apr 10, 2017 | 0.0073 | 0.0073 | 0.0071 | 0.0071 | 376,123 | -0.00(-2.74%) |
Apr 07, 2017 | 0.0066 | 0.0073 | 0.0066 | 0.0073 | 18,800 | +0.00(+12.31%) |
Apr 06, 2017 | 0.0070 | 0.0070 | 0.0065 | 0.0065 | 232,852 | -0.00(-7.14%) |
Apr 05, 2017 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 10,000 | +0.00(+0.00%) |
Apr 04, 2017 | 0.0071 | 0.0075 | 0.0060 | 0.0070 | 1,343,776 | -0.00(-6.67%) |
Apr 03, 2017 | 0.0078 | 0.0080 | 0.0075 | 0.0075 | 852,779 | -0.00(-1.83%) |
Mar 30, 2017 | 0.0076 | 0.0076 | 0.0076 | 0 | -0.00(-3.29%) | |
Mar 29, 2017 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 1,000 | +0.00(+0.00%) |
Mar 28, 2017 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 4,000 | +0.00(+5.33%) |
Mar 27, 2017 | 0.0077 | 0.0077 | 0.0075 | 0.0075 | 11,400 | +0.00(+0.81%) |
Mar 24, 2017 | 0.0079 | 0.0079 | 0.0069 | 0.0074 | 240,782 | -0.00(-5.82%) |
Mar 23, 2017 | 0.0074 | 0.0079 | 0.0069 | 0.0079 | 372,854 | +0.00(+8.22%) |
Mar 21, 2017 | 0.0073 | 0.0073 | 0.0073 | 0 | -0.00(-2.67%) | |
Mar 20, 2017 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 1,000 | +0.00(+11.94%) |
Mar 16, 2017 | 0.0067 | 0.0067 | 0.0067 | 0 | -0.00(-8.22%) | |
Mar 15, 2017 | 0.0073 | 0.0073 | 0.0070 | 0.0073 | 309,299 | +0.00(+0.00%) |
Mar 14, 2017 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 5,000 | +0.00(+0.00%) |
Mar 13, 2017 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 37,000 | +0.00(+0.83%) |
Mar 10, 2017 | 0.0072 | 0.0072 | 0.0066 | 0.0072 | 777,776 | +0.00(+0.56%) |
Mar 08, 2017 | 0.0072 | 0.0072 | 0.0072 | 0 | +0.00(+4.35%) | |
Mar 07, 2017 | 0.0062 | 0.0069 | 0.0061 | 0.0069 | 88,820 | +0.00(+15.00%) |
Mar 06, 2017 | 0.0058 | 0.0060 | 0.0057 | 0.0060 | 200,000 | +0.00(+9.09%) |
Mar 02, 2017 | 0.0055 | 0.0055 | 0.0055 | 0 | -0.00(-16.65%) |