Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.0005 | 0.0005 | 0.0005 | 0 | -0.00(-16.67%) | |
Dec 28, 2017 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 13,884,272 | +0.00(+1.52%) |
Dec 27, 2017 | 0.0007 | 0.0008 | 0.0005 | 0.0006 | 79,027,728 | -0.00(-1.50%) |
Dec 26, 2017 | 0.0006 | 0.0008 | 0.0006 | 0.0006 | 1,817,900 | +0.00(+0.00%) |
Dec 22, 2017 | 0.0009 | 0.0009 | 0.0006 | 0.0006 | 45,124,404 | -0.00(-33.33%) |
Dec 21, 2017 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 19,265,432 | +0.00(+0.00%) |
Dec 20, 2017 | 0.0010 | 0.0016 | 0.0008 | 0.0009 | 127,123,328 | +0.00(+0.00%) |
Dec 19, 2017 | 0.0013 | 0.0008 | 0.0009 | 60,210,648 | -0.00(-30.77%) | |
Dec 18, 2017 | 0.0016 | 0.0017 | 0.0011 | 0.0013 | 120,366,896 | +0.00(+8.33%) |
Dec 15, 2017 | 0.0015 | 0.0015 | 0.0012 | 0.0012 | 26,697,400 | -0.00(-20.00%) |
Dec 14, 2017 | 0.0013 | 0.0018 | 0.0013 | 0.0015 | 43,137,856 | +0.00(+15.38%) |
Dec 13, 2017 | 0.0012 | 0.0013 | 0.0011 | 0.0013 | 4,106,125 | +0.00(+8.33%) |
Dec 12, 2017 | 0.0013 | 0.0015 | 0.0012 | 0.0012 | 8,882,725 | -0.00(-20.00%) |
Dec 11, 2017 | 0.0018 | 0.0030 | 0.0012 | 0.0015 | 87,955,128 | -0.00(-16.67%) |
Dec 08, 2017 | 0.0018 | 0.0019 | 0.0014 | 0.0018 | 47,328,232 | +0.00(+0.00%) |
Dec 07, 2017 | 0.0022 | 0.0024 | 0.0014 | 0.0018 | 30,753,076 | +0.00(+38.46%) |
Dec 06, 2017 | 0.0008 | 0.0015 | 0.0006 | 0.0013 | 39,041,232 | +0.00(+62.50%) |
Dec 05, 2017 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 2,451,492 | +0.00(+0.00%) |
Dec 04, 2017 | 0.0009 | 0.0010 | 0.0007 | 0.0008 | 17,339,780 | -0.00(-11.11%) |
Dec 01, 2017 | 0.0011 | 0.0011 | 0.0009 | 0.0009 | 14,287,172 | -0.00(-18.18%) |
Nov 30, 2017 | 0.0012 | 0.0019 | 0.0011 | 0.0011 | 38,099,940 | +0.00(+0.00%) |
Nov 29, 2017 | 0.0011 | 0.0014 | 0.0010 | 0.0011 | 5,860,717 | +0.00(+0.00%) |
Nov 28, 2017 | 0.0010 | 0.0011 | 0.0008 | 0.0011 | 9,180,120 | -0.00(-15.38%) |
Nov 27, 2017 | 0.0014 | 0.0015 | 0.0010 | 0.0013 | 26,741,676 | +0.00(+0.00%) |
Nov 24, 2017 | 0.0018 | 0.0018 | 0.0010 | 0.0013 | 12,145,464 | -0.00(-27.78%) |
Nov 22, 2017 | 0.0020 | 0.0027 | 0.0012 | 0.0018 | 15,553,445 | +0.00(+20.00%) |
Nov 21, 2017 | 0.0020 | 0.0024 | 0.0014 | 0.0015 | 2,311,118 | -0.00(-25.00%) |
Nov 20, 2017 | 0.0020 | 0.0020 | 0.0013 | 0.0020 | 6,577,258 | +0.00(+0.00%) |
Nov 17, 2017 | 0.0020 | 0.0026 | 0.0019 | 0.0020 | 494,550 | +0.00(+0.00%) |
Nov 16, 2017 | 0.0023 | 0.0026 | 0.0020 | 0.0020 | 1,086,603 | -0.00(-25.93%) |
Nov 15, 2017 | 0.0024 | 0.0027 | 0.0020 | 0.0027 | 1,468,400 | +0.00(+35.00%) |
Nov 14, 2017 | 0.0022 | 0.0028 | 0.0020 | 0.0020 | 1,007,190 | -0.00(-39.39%) |
Nov 13, 2017 | 0.0028 | 0.0033 | 0.0021 | 0.0033 | 2,589,499 | +0.00(+26.92%) |
Nov 10, 2017 | 0.0027 | 0.0031 | 0.0026 | 0.0026 | 562,998 | +0.00(+4.00%) |
Nov 09, 2017 | 0.0026 | 0.0029 | 0.0025 | 0.0025 | 935,729 | -0.00(-3.85%) |
Nov 08, 2017 | 0.0030 | 0.0030 | 0.0026 | 0.0026 | 24,575 | -0.00(-7.14%) |
Nov 07, 2017 | 0.0033 | 0.0033 | 0.0028 | 0.0028 | 15,700 | +0.00(+0.00%) |
Nov 06, 2017 | 0.0029 | 0.0029 | 0.0025 | 0.0028 | 13,249 | -0.00(-15.15%) |
Nov 03, 2017 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 110,154 | +0.00(+0.00%) |
Nov 02, 2017 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 43,503 | +0.00(+10.00%) |
Nov 01, 2017 | 0.0033 | 0.0033 | 0.0030 | 0.0030 | 103,721 | -0.00(-9.09%) |
Oct 31, 2017 | 0.0033 | 0.0033 | 0.0028 | 0.0033 | 60,402 | +0.00(+6.45%) |
Oct 30, 2017 | 0.0032 | 0.0032 | 0.0031 | 0.0031 | 400,254 | +0.00(+10.71%) |
Oct 27, 2017 | 0.0031 | 0.0033 | 0.0028 | 0.0028 | 166,619 | +0.00(+0.00%) |
Oct 26, 2017 | 0.0025 | 0.0028 | 0.0025 | 0.0028 | 7,000 | +0.00(+16.67%) |
Oct 25, 2017 | 0.0026 | 0.0032 | 0.0024 | 0.0024 | 1,141,500 | -0.00(-7.69%) |
Oct 24, 2017 | 0.0030 | 0.0032 | 0.0026 | 0.0026 | 294,950 | -0.00(-13.33%) |
Oct 23, 2017 | 0.0030 | 0.0041 | 0.0030 | 0.0030 | 807,044 | +0.00(+0.00%) |
Oct 20, 2017 | 0.0038 | 0.0038 | 0.0030 | 0.0030 | 53,996 | +0.00(+0.00%) |
Oct 19, 2017 | 0.0034 | 0.0038 | 0.0030 | 0.0030 | 30,225 | -0.00(-21.05%) |
Oct 18, 2017 | 0.0035 | 0.0038 | 0.0035 | 0.0038 | 133,461 | +0.00(+35.71%) |
Oct 16, 2017 | 0.0028 | 0.0028 | 0.0028 | 0 | -0.00(-20.00%) | |
Oct 13, 2017 | 0.0038 | 0.0038 | 0.0028 | 0.0035 | 208,681 | +0.00(+6.06%) |
Oct 12, 2017 | 0.0038 | 0.0038 | 0.0033 | 0.0033 | 36,315 | -0.00(-1.49%) |
Oct 11, 2017 | 0.0034 | 0.0034 | 0.0028 | 0.0034 | 359,985 | -0.00(-1.47%) |
Oct 10, 2017 | 0.0041 | 0.0041 | 0.0030 | 0.0034 | 1,295,553 | -0.00(-19.05%) |
Oct 09, 2017 | 0.0031 | 0.0042 | 0.0031 | 0.0042 | 182,517 | +0.00(+35.48%) |
Oct 06, 2017 | 0.0031 | 0.0032 | 0.0031 | 0.0031 | 40,000 | -0.00(-26.19%) |
Oct 05, 2017 | 0.0036 | 0.0042 | 0.0036 | 0.0042 | 114,000 | +0.00(+16.67%) |
Oct 04, 2017 | 0.0040 | 0.0040 | 0.0036 | 0.0036 | 56,900 | +0.00(+0.00%) |
Oct 03, 2017 | 0.0044 | 0.0044 | 0.0036 | 0.0036 | 107,626 | +0.00(+0.00%) |
Oct 02, 2017 | 0.0030 | 0.0043 | 0.0030 | 0.0036 | 98,805 | -0.00(-10.00%) |
Sep 29, 2017 | 0.0040 | 0.0043 | 0.0031 | 0.0040 | 335,183 | -0.00(-6.98%) |
Sep 28, 2017 | 0.0040 | 0.0043 | 0.0040 | 0.0043 | 188,659 | +0.00(+38.71%) |
Sep 27, 2017 | 0.0031 | 0.0037 | 0.0031 | 0.0031 | 51,427 | -0.00(-16.22%) |
Sep 26, 2017 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 50,000 | -0.00(-1.07%) |
Sep 25, 2017 | 0.0031 | 0.0038 | 0.0031 | 0.0037 | 36,900 | -0.00(-4.10%) |
Sep 22, 2017 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 40,700 | +0.00(+0.00%) |
Sep 21, 2017 | 0.0031 | 0.0039 | 0.0031 | 0.0039 | 12,000 | +0.00(+11.43%) |
Sep 20, 2017 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 27,318 | -0.00(-2.78%) |
Sep 19, 2017 | 0.0039 | 0.0039 | 0.0035 | 0.0036 | 315,203 | -0.00(-5.76%) |
Sep 18, 2017 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 20,001 | -0.00(-2.05%) |
Sep 15, 2017 | 0.0031 | 0.0039 | 0.0031 | 0.0039 | 110,500 | +0.00(+8.33%) |
Sep 14, 2017 | 0.0032 | 0.0036 | 0.0032 | 0.0036 | 40,221 | -0.00(-12.20%) |
Sep 13, 2017 | 0.0032 | 0.0041 | 0.0032 | 0.0041 | 18,754 | +0.00(+12.33%) |
Sep 12, 2017 | 0.0038 | 0.0043 | 0.0037 | 0.0037 | 160,878 | +0.00(+14.06%) |
Sep 11, 2017 | 0.0040 | 0.0044 | 0.0031 | 0.0032 | 78,124 | -0.00(-20.00%) |
Sep 08, 2017 | 0.0024 | 0.0040 | 0.0024 | 0.0040 | 294,147 | +0.00(+60.00%) |
Sep 07, 2017 | 0.0029 | 0.0033 | 0.0023 | 0.0025 | 231,570 | -0.00(-13.79%) |
Sep 06, 2017 | 0.0029 | 0.0033 | 0.0029 | 0.0029 | 545,401 | +0.00(+0.00%) |
Sep 05, 2017 | 0.0029 | 0.0033 | 0.0025 | 0.0029 | 46,352 | +0.00(+20.83%) |
Sep 01, 2017 | 0.0028 | 0.0029 | 0.0024 | 0.0024 | 114,997 | -0.00(-7.69%) |
Aug 31, 2017 | 0.0029 | 0.0033 | 0.0024 | 0.0026 | 232,170 | -0.00(-3.70%) |
Aug 30, 2017 | 0.0021 | 0.0027 | 0.0021 | 0.0027 | 68,287 | +0.00(+8.00%) |
Aug 29, 2017 | 0.0028 | 0.0030 | 0.0024 | 0.0025 | 136,999 | -0.00(-10.71%) |
Aug 28, 2017 | 0.0029 | 0.0032 | 0.0028 | 0.0028 | 299,129 | +0.00(+0.00%) |
Aug 25, 2017 | 0.0032 | 0.0035 | 0.0021 | 0.0028 | 2,822,255 | -0.00(-22.22%) |
Aug 24, 2017 | 0.0037 | 0.0037 | 0.0032 | 0.0036 | 176,504 | -0.00(-9.77%) |
Aug 23, 2017 | 0.0035 | 0.0040 | 0.0033 | 0.0040 | 573,466 | +0.00(+20.91%) |
Aug 22, 2017 | 0.0032 | 0.0033 | 0.0032 | 0.0033 | 313,506 | +0.00(+0.00%) |
Aug 21, 2017 | 0.0031 | 0.0035 | 0.0031 | 0.0033 | 2,080,029 | -0.00(-13.16%) |
Aug 18, 2017 | 0.0033 | 0.0040 | 0.0033 | 0.0038 | 270,029 | -0.00(-5.00%) |
Aug 17, 2017 | 0.0040 | 0.0041 | 0.0040 | 0.0040 | 963,018 | +0.00(+0.00%) |
Aug 16, 2017 | 0.0036 | 0.0040 | 0.0034 | 0.0040 | 133,022 | -0.00(-4.76%) |
Aug 15, 2017 | 0.0039 | 0.0043 | 0.0036 | 0.0042 | 210,025 | +0.00(+7.69%) |
Aug 14, 2017 | 0.0043 | 0.0043 | 0.0039 | 0.0039 | 238,971 | +0.00(+0.00%) |
Aug 11, 2017 | 0.0039 | 0.0042 | 0.0036 | 0.0039 | 146,766 | +0.00(+8.33%) |
Aug 10, 2017 | 0.0044 | 0.0044 | 0.0036 | 0.0036 | 186,508 | -0.00(-18.18%) |
Aug 09, 2017 | 0.0045 | 0.0047 | 0.0036 | 0.0044 | 611,469 | +0.00(+7.32%) |
Aug 08, 2017 | 0.0031 | 0.0044 | 0.0031 | 0.0041 | 579,223 | +0.00(+32.26%) |
Aug 07, 2017 | 0.0039 | 0.0039 | 0.0031 | 0.0031 | 1,302,423 | -0.00(-29.55%) |
Aug 04, 2017 | 0.0045 | 0.0048 | 0.0033 | 0.0044 | 793,560 | -0.00(-2.22%) |
Aug 03, 2017 | 0.0069 | 0.0069 | 0.0045 | 0.0045 | 702,418 | -0.00(-14.29%) |
Aug 02, 2017 | 0.0063 | 0.0063 | 0.0045 | 0.0053 | 134,598 | -0.00(-4.55%) |
Aug 01, 2017 | 0.0089 | 0.0089 | 0.0050 | 0.0055 | 879,874 | -0.00(-25.17%) |
Jul 31, 2017 | 0.0085 | 0.0085 | 0.0058 | 0.0073 | 1,116,114 | -0.00(-13.53%) |
Jul 28, 2017 | 0.0083 | 0.0115 | 0.0055 | 0.0085 | 1,311,590 | +0.00(+8.28%) |
Jul 27, 2017 | 0.0100 | 0.0100 | 0.0061 | 0.0078 | 1,056,826 | -0.00(-22.66%) |
Jul 26, 2017 | 0.0110 | 0.0118 | 0.0092 | 0.0101 | 936,581 | -0.00(-0.98%) |
Jul 25, 2017 | 0.0109 | 0.0115 | 0.0100 | 0.0103 | 1,287,052 | -0.00(-5.09%) |
Jul 24, 2017 | 0.0097 | 0.0115 | 0.0095 | 0.0108 | 386,174 | +0.00(+13.68%) |
Jul 21, 2017 | 0.0100 | 0.0100 | 0.0083 | 0.0095 | 515,129 | -0.00(-4.04%) |
Jul 20, 2017 | 0.0150 | 0.0150 | 0.0098 | 0.0099 | 1,278,372 | -0.00(-33.11%) |
Jul 19, 2017 | 0.0181 | 0.0190 | 0.0100 | 0.0148 | 1,228,758 | -0.00(-18.23%) |
Jul 18, 2017 | 0.0184 | 0.0222 | 0.0132 | 0.0181 | 686,942 | -0.00(-2.16%) |
Jul 17, 2017 | 0.0274 | 0.0152 | 0.0185 | 748,728 | -0.01(-32.48%) | |
Jul 14, 2017 | 0.0250 | 0.0290 | 0.0200 | 0.0274 | 711,819 | +0.00(+6.41%) |
Jul 13, 2017 | 0.0305 | 0.0350 | 0.0245 | 0.0257 | 967,570 | -0.00(-14.17%) |
Jul 12, 2017 | 0.0375 | 0.0400 | 0.0290 | 0.0300 | 2,770,502 | -0.01(-15.49%) |
Jul 11, 2017 | 0.0539 | 0.0540 | 0.0340 | 0.0355 | 3,182,157 | -0.01(-28.86%) |
Jul 10, 2017 | 0.0422 | 0.0590 | 0.0330 | 0.0499 | 11,383,278 | +0.02(+55.94%) |
Jul 07, 2017 | 0.0282 | 0.0320 | 0.0282 | 0.0320 | 6,500 | +0.00(+16.36%) |
Jul 06, 2017 | 0.0270 | 0.0275 | 0.0270 | 0.0275 | 13,850 | +0.00(+1.85%) |
Jul 03, 2017 | 0.0270 | 0.0270 | 0.0270 | 0 | +0.00(+0.00%) | |
Jun 30, 2017 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 400 | -0.01(-15.63%) |
Jun 29, 2017 | 0.0282 | 0.0320 | 0.0280 | 0.0320 | 11,500 | +0.01(+18.52%) |
Jun 27, 2017 | 0.0270 | 0.0270 | 0.0270 | 0 | -0.00(-4.09%) | |
Jun 26, 2017 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 5,000 | -0.00(-8.75%) |
Jun 23, 2017 | 0.0320 | 0.0320 | 0.0308 | 0.0308 | 11,500 | -0.00(-3.59%) |
Jun 22, 2017 | 0.0270 | 0.0320 | 0.0270 | 0.0320 | 6,316 | +0.01(+18.52%) |
Jun 21, 2017 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,025 | -0.00(-12.48%) |
Jun 19, 2017 | 0.0308 | 0.0308 | 0.0308 | 0 | +0.00(+0.00%) | |
Jun 16, 2017 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 4,221 | +0.00(+9.59%) |
Jun 15, 2017 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 100 | +0.00(+4.26%) |
Jun 14, 2017 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 2,250 | +0.00(+0.00%) |
Jun 12, 2017 | 0.0270 | 0.0270 | 0.0270 | 6 | -0.00(-10.00%) | |
Jun 08, 2017 | 0.0300 | 0.0300 | 0.0300 | 34 | +0.00(+11.11%) | |
Jun 07, 2017 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 16,335 | -0.00(-6.90%) |
Jun 06, 2017 | 0.0320 | 0.0320 | 0.0290 | 0.0290 | 36,711 | -0.00(-9.37%) |
Jun 05, 2017 | 0.0320 | 0.0326 | 0.0320 | 0.0320 | 47,250 | +0.00(+0.00%) |
Jun 02, 2017 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 200 | -0.01(-19.60%) |
Jun 01, 2017 | 0.0380 | 0.0398 | 0.0366 | 0.0398 | 15,706 | +0.01(+24.38%) |
May 31, 2017 | 0.0400 | 0.0400 | 0.0320 | 0.0320 | 28,450 | -0.00(-8.57%) |
May 30, 2017 | 0.0460 | 0.0495 | 0.0350 | 0.0350 | 52,260 | -0.01(-18.18%) |
May 26, 2017 | 0.0417 | 0.0447 | 0.0400 | 0.0428 | 31,836 | +0.00(+6.94%) |
May 25, 2017 | 0.0440 | 0.0440 | 0.0350 | 0.0400 | 76,113 | +0.00(+0.00%) |
May 24, 2017 | 0.0385 | 0.0590 | 0.0301 | 0.0400 | 1,603,667 | +0.01(+60.00%) |
May 23, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,350 | -0.00(-15.25%) |
May 22, 2017 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 150 | -0.00(-1.67%) |
May 16, 2017 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
May 15, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 | +0.00(+0.00%) |
May 12, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 | +0.00(+0.00%) |
May 11, 2017 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 12,050 | -0.01(-14.29%) |
May 10, 2017 | 0.0301 | 0.0350 | 0.0301 | 0.0350 | 10,170 | +0.00(+16.28%) |
May 09, 2017 | 0.0380 | 0.0380 | 0.0301 | 0.0301 | 24,402 | -0.01(-16.39%) |
May 08, 2017 | 0.0374 | 0.0374 | 0.0360 | 0.0360 | 3,335 | +0.00(+0.00%) |
May 05, 2017 | 0.0410 | 0.0410 | 0.0360 | 0.0360 | 28,000 | -0.00(-10.00%) |
May 04, 2017 | 0.0423 | 0.0423 | 0.0400 | 0.0400 | 147,560 | -0.00(-2.68%) |
May 03, 2017 | 0.0400 | 0.1400 | 0.0310 | 0.0411 | 972,697 | +0.01(+37.00%) |
May 01, 2017 | 0.0300 | 0.0300 | 0.0300 | 8 | +0.00(+0.00%) | |
Apr 27, 2017 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Apr 26, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 | +0.00(+0.00%) |
Apr 25, 2017 | 0.0350 | 0.0400 | 0.0300 | 0.0300 | 119,741 | -0.00(-3.23%) |
Apr 24, 2017 | 0.0380 | 0.0380 | 0.0310 | 0.0310 | 1,250 | -0.01(-31.11%) |
Apr 20, 2017 | 0.0450 | 0.0450 | 0.0450 | 2 | -0.01(-10.00%) | |
Apr 17, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+7.41%) | |
Apr 13, 2017 | 0.0425 | 0.0500 | 0.0425 | 0.0466 | 19,887 | -0.00(-6.90%) |
Apr 12, 2017 | 0.1550 | 0.1550 | 0.0375 | 0.0500 | 67,769 | -0.11(-68.15%) |
Apr 10, 2017 | 0.1570 | 0.1570 | 0.1570 | 0 | -0.00(-1.88%) | |
Mar 31, 2017 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.01(+3.23%) | |
Mar 29, 2017 | 0.1550 | 0.1550 | 0.1550 | 17 | +0.00(+0.00%) | |
Feb 28, 2017 | 0.1550 | 0.1550 | 0.1550 | 0 | -0.84(-84.50%) | |
Feb 27, 2017 | 1.000 | 1.000 | 1.000 | 1.000 | 100 | +0.84(+545.16%) |
Feb 22, 2017 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.00(+0.00%) | |
Feb 02, 2017 | 0.1550 | 0.1550 | 0.1550 | 0 | -0.10(-38.49%) | |
Jan 17, 2017 | 0.2520 | 0.2520 | 0.2520 | 2 | +0.10(+66.89%) |