Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 0.0075 | 0.0075 | 0.0041 | 0.0063 | 26,302,760 | +0.00(+5.00%) |
Apr 29, 2015 | 0.0036 | 0.0071 | 0.0030 | 0.0060 | 77,010,744 | +0.00(+100.00%) |
Apr 28, 2015 | 0.0021 | 0.0033 | 0.0017 | 0.0030 | 20,018,756 | +0.00(+36.36%) |
Apr 27, 2015 | 0.0032 | 0.0032 | 0.0020 | 0.0022 | 4,822,908 | -0.00(-8.33%) |
Apr 24, 2015 | 0.0032 | 0.0042 | 0.0024 | 0.0024 | 27,256,056 | -0.00(-14.29%) |
Apr 23, 2015 | 0.0015 | 0.0038 | 0.0013 | 0.0028 | 37,967,012 | +0.00(+84.21%) |
Apr 22, 2015 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 4,525,844 | -0.00(-15.56%) |
Apr 21, 2015 | 0.0016 | 0.0021 | 0.0016 | 0.0018 | 8,319,698 | +0.00(+5.88%) |
Apr 20, 2015 | 0.0014 | 0.0019 | 0.0014 | 0.0017 | 14,941,019 | +0.00(+21.43%) |
Apr 17, 2015 | 0.0011 | 0.0014 | 0.0011 | 0.0014 | 3,978,000 | +0.00(+7.69%) |
Apr 16, 2015 | 0.0017 | 0.0017 | 0.0012 | 0.0013 | 12,539,675 | -0.00(-13.33%) |
Apr 15, 2015 | 0.0017 | 0.0017 | 0.0013 | 0.0015 | 3,949,725 | +0.00(+0.00%) |
Apr 14, 2015 | 0.0016 | 0.0018 | 0.0013 | 0.0015 | 8,627,432 | -0.00(-16.67%) |
Apr 13, 2015 | 0.0019 | 0.0020 | 0.0016 | 0.0018 | 2,352,747 | -0.00(-5.26%) |
Apr 10, 2015 | 0.0019 | 0.0022 | 0.0015 | 0.0019 | 11,520,961 | +0.00(+5.56%) |
Apr 09, 2015 | 0.0021 | 0.0023 | 0.0015 | 0.0018 | 10,421,910 | -0.00(-18.18%) |
Apr 08, 2015 | 0.0022 | 0.0022 | 0.0014 | 0.0022 | 15,132,418 | +0.00(+10.00%) |
Apr 07, 2015 | 0.0026 | 0.0028 | 0.0019 | 0.0020 | 5,313,541 | -0.00(-28.83%) |
Apr 06, 2015 | 0.0026 | 0.0033 | 0.0019 | 0.0028 | 9,532,302 | +0.00(+17.08%) |
Apr 02, 2015 | 0.0024 | 0.0024 | 0.0024 | 0 | -0.00(-20.00%) | |
Apr 01, 2015 | 0.0019 | 0.0045 | 0.0017 | 0.0030 | 92,719,544 | +0.00(+100.00%) |
Mar 31, 2015 | 0.0015 | 0.0015 | 0.0014 | 0.0015 | 136,000 | +0.00(+7.14%) |
Mar 30, 2015 | 0.0011 | 0.0014 | 0.0011 | 0.0014 | 321,000 | +0.00(+0.00%) |
Mar 27, 2015 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 10,070 | +0.00(+27.27%) |
Mar 26, 2015 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 200,000 | +0.00(+0.00%) |
Mar 25, 2015 | 0.0013 | 0.0013 | 0.0011 | 0.0011 | 533,000 | +0.00(+0.00%) |
Mar 24, 2015 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 300,000 | -0.00(-8.33%) |
Mar 23, 2015 | 0.0012 | 0.0014 | 0.0012 | 0.0012 | 1,123,000 | -0.00(-7.69%) |
Mar 20, 2015 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 37,651 | -0.00(-18.75%) |
Mar 16, 2015 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+0.00%) | |
Mar 13, 2015 | 0.0015 | 0.0016 | 0.0012 | 0.0016 | 2,025,512 | +0.00(+23.08%) |
Mar 12, 2015 | 0.0016 | 0.0017 | 0.0011 | 0.0013 | 9,352,900 | -0.00(-23.53%) |
Mar 11, 2015 | 0.0017 | 0.0017 | 0.0014 | 0.0017 | 176,500 | +0.00(+0.00%) |
Mar 10, 2015 | 0.0016 | 0.0017 | 0.0015 | 0.0017 | 46,000 | +0.00(+13.33%) |
Mar 09, 2015 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 51,601 | +0.00(+0.00%) |
Mar 06, 2015 | 0.0016 | 0.0017 | 0.0013 | 0.0015 | 2,761,994 | -0.00(-11.76%) |
Mar 05, 2015 | 0.0015 | 0.0018 | 0.0015 | 0.0017 | 27,934,312 | +0.00(+13.33%) |
Mar 04, 2015 | 0.0014 | 0.0015 | 0.0012 | 0.0015 | 23,990,400 | +0.00(+36.36%) |
Mar 02, 2015 | 0.0011 | 0.0011 | 0.0011 | 0 | -0.00(-8.33%) | |
Feb 27, 2015 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 837,500 | +0.00(+0.00%) |
Feb 26, 2015 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 795,650 | +0.00(+0.00%) |
Feb 25, 2015 | 0.0010 | 0.0010 | 0.0012 | 2,169,700 | +0.00(+20.00%) | |
Feb 24, 2015 | 0.0016 | 0.0016 | 0.0009 | 0.0010 | 8,403,129 | -0.00(-37.50%) |
Feb 23, 2015 | 0.0013 | 0.0017 | 0.0011 | 0.0016 | 14,197,636 | +0.00(+33.33%) |
Feb 19, 2015 | 0.0012 | 0.0012 | 0.0012 | 0 | -0.00(-7.69%) | |
Feb 17, 2015 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+0.00%) | |
Feb 13, 2015 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+8.33%) | |
Feb 12, 2015 | 0.0013 | 0.0013 | 0.0010 | 0.0012 | 899,078 | +0.00(+0.00%) |
Feb 11, 2015 | 0.0011 | 0.0013 | 0.0009 | 0.0012 | 3,135,200 | +0.00(+0.00%) |
Feb 10, 2015 | 0.0014 | 0.0014 | 0.0009 | 0.0012 | 8,883,403 | -0.00(-7.69%) |
Feb 09, 2015 | 0.0012 | 0.0013 | 0.0010 | 0.0013 | 911,666 | +0.00(+0.00%) |
Feb 06, 2015 | 0.0014 | 0.0016 | 0.0011 | 0.0013 | 8,006,200 | +0.00(+30.00%) |
Feb 05, 2015 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 60,000 | -0.00(-23.08%) |
Feb 04, 2015 | 0.0014 | 0.0014 | 0.0010 | 0.0013 | 1,472,043 | -0.00(-7.14%) |
Feb 03, 2015 | 0.0013 | 0.0018 | 0.0013 | 0.0014 | 10,269,863 | -0.00(-6.67%) |