Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 15,284,984 | +0.00(+14.29%) |
May 27, 2016 | 0.0007 | 0.0007 | 0.0007 | 0 | -0.00(-12.50%) | |
May 26, 2016 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 761,600 | +0.00(+14.29%) |
May 25, 2016 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 1,950,025 | +0.00(+0.00%) |
May 24, 2016 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 2,154,266 | -0.00(-12.50%) |
May 23, 2016 | 0.0014 | 0.0014 | 0.0007 | 0.0008 | 13,413,865 | -0.00(-46.67%) |
May 20, 2016 | 0.0015 | 0.0016 | 0.0015 | 0.0015 | 736,526 | -0.00(-15.25%) |
May 18, 2016 | 0.0018 | 0.0018 | 0.0018 | 0 | -0.00(-24.36%) | |
May 12, 2016 | 0.0023 | 0.0023 | 0.0023 | 0 | +0.00(+17.00%) | |
May 10, 2016 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+5.26%) | |
May 09, 2016 | 0.0016 | 0.0019 | 0.0016 | 0.0019 | 44,000 | -0.00(-5.00%) |
May 05, 2016 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+17.65%) | |
May 04, 2016 | 0.0015 | 0.0017 | 0.0015 | 0.0017 | 349,200 | +0.00(+13.33%) |
May 03, 2016 | 0.0012 | 0.0015 | 0.0012 | 0.0015 | 63,400 | +0.00(+25.00%) |
May 02, 2016 | 0.0011 | 0.0016 | 0.0011 | 0.0012 | 2,150,099 | +0.00(+9.09%) |
Apr 29, 2016 | 0.0011 | 0.0016 | 0.0011 | 0.0011 | 101,477 | +0.00(+0.00%) |
Apr 28, 2016 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 310,000 | +0.00(+0.00%) |
Apr 27, 2016 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 143,157 | -0.00(-31.25%) |
Apr 22, 2016 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+0.00%) | |
Apr 21, 2016 | 0.0013 | 0.0016 | 0.0007 | 0.0016 | 998,503 | +0.00(+0.00%) |
Apr 19, 2016 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+3.90%) | |
Apr 18, 2016 | 0.0019 | 0.0019 | 0.0015 | 0.0015 | 102,000 | -0.00(-3.75%) |
Apr 15, 2016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 350,000 | -0.00(-11.11%) |
Apr 14, 2016 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 396,168 | -0.00(-0.55%) |
Apr 13, 2016 | 0.0020 | 0.0020 | 0.0018 | 0.0018 | 634,076 | +0.00(+0.56%) |
Apr 12, 2016 | 0.0024 | 0.0024 | 0.0018 | 0.0018 | 15,400 | -0.00(-28.00%) |
Apr 11, 2016 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 20,000 | +0.00(+40.45%) |
Apr 08, 2016 | 0.0021 | 0.0021 | 0.0018 | 0.0018 | 286,991 | -0.00(-11.00%) |
Apr 07, 2016 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 200,000 | -0.00(-20.00%) |
Apr 06, 2016 | 0.0023 | 0.0025 | 0.0018 | 0.0025 | 490,009 | +0.00(+13.64%) |
Apr 05, 2016 | 0.0022 | 0.0024 | 0.0016 | 0.0022 | 1,305,038 | +0.00(+0.00%) |
Apr 04, 2016 | 0.0019 | 0.0024 | 0.0018 | 0.0022 | 1,600,429 | +0.00(+17.65%) |
Apr 01, 2016 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 60,000 | -0.00(-1.58%) |
Mar 31, 2016 | 0.0018 | 0.0019 | 0.0012 | 0.0019 | 3,813,353 | -0.00(-5.00%) |
Mar 30, 2016 | 0.0030 | 0.0030 | 0.0016 | 0.0020 | 3,921,000 | -0.00(-37.50%) |
Mar 29, 2016 | 0.0021 | 0.0032 | 0.0021 | 0.0032 | 7,268,340 | +0.00(+33.33%) |
Mar 28, 2016 | 0.0013 | 0.0024 | 0.0010 | 0.0024 | 6,465,423 | +0.00(+84.62%) |
Mar 24, 2016 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+30.00%) | |
Mar 23, 2016 | 0.0011 | 0.0012 | 0.0010 | 0.0010 | 375,000 | +0.00(+0.00%) |
Mar 22, 2016 | 0.0009 | 0.0011 | 0.0009 | 0.0010 | 2,163,956 | +0.00(+11.11%) |
Mar 21, 2016 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 25,000 | +0.00(+3.45%) |
Mar 18, 2016 | 0.0007 | 0.0009 | 0.0006 | 0.0009 | 1,285,000 | -0.00(-13.00%) |
Mar 17, 2016 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 10,600 | +0.00(+25.00%) |
Mar 16, 2016 | 0.0010 | 0.0010 | 0.0008 | 0.0008 | 1,225,650 | -0.00(-27.27%) |
Mar 15, 2016 | 0.0011 | 0.0013 | 0.0009 | 0.0011 | 880,000 | +0.00(+22.22%) |
Mar 14, 2016 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 2,225,184 | +0.00(+0.00%) |
Mar 11, 2016 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 600,000 | -0.00(-10.00%) |
Mar 10, 2016 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 318,817 | +0.00(+0.00%) |
Mar 09, 2016 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 171,800 | +0.00(+0.00%) |
Mar 08, 2016 | 0.0012 | 0.0012 | 0.0009 | 0.0010 | 2,085,504 | -0.00(-16.67%) |
Mar 07, 2016 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 1,361,350 | +0.00(+0.00%) |
Mar 04, 2016 | 0.0011 | 0.0013 | 0.0011 | 0.0012 | 2,452,710 | +0.00(+10.09%) |
Mar 03, 2016 | 0.0009 | 0.0012 | 0.0009 | 0.0011 | 5,171,448 | +0.00(+21.11%) |