Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+0.00%) | |
Feb 24, 2016 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+50.00%) | |
Feb 23, 2016 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 20,000 | +0.00(+0.00%) |
Feb 19, 2016 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Feb 18, 2016 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 3,000 | +0.00(+0.00%) |
Feb 17, 2016 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 699,998 | +0.00(+0.00%) |
Feb 12, 2016 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Feb 08, 2016 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Feb 02, 2016 | 0.0002 | 0.0002 | 0.0002 | 0 | -0.00(-33.33%) | |
Jan 22, 2016 | 0.0003 | 0.0003 | 0.0003 | 0 | -0.00(-50.00%) | |
Jan 20, 2016 | 0.0006 | 0.0006 | 0.0006 | 0 | +0.00(+0.00%) | |
Jan 19, 2016 | 0.0005 | 0.0011 | 0.0003 | 0.0006 | 11,157,654 | +0.00(+50.00%) |
Jan 11, 2016 | 0.0004 | 0.0004 | 0.0004 | 0 | -0.00(-20.00%) | |
Jan 08, 2016 | 0.0003 | 0.0005 | 0.0003 | 0.0005 | 1,967,015 | +0.00(+150.00%) |
Jan 07, 2016 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 450,000 | +0.00(+0.00%) |
Dec 28, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Dec 24, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Dec 23, 2015 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 40,000 | +0.00(+0.00%) |
Dec 21, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Dec 17, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Dec 14, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | -0.00(-50.00%) | |
Dec 09, 2015 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+100.00%) | |
Dec 03, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | -0.00(-33.33%) | |
Nov 25, 2015 | 0.0003 | 0.0003 | 0.0003 | 0 | -0.00(-25.00%) | |
Nov 24, 2015 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 6,985 | +0.00(+0.00%) |
Nov 23, 2015 | 0.0004 | 0 | +0.00(+0.00%) | |||
Nov 19, 2015 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+0.00%) | |
Nov 18, 2015 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 100,000 | +0.00(+33.33%) |
Nov 13, 2015 | 0.0003 | 0.0003 | 0.0003 | 0 | -0.00(-34.78%) | |
Nov 12, 2015 | 0.0003 | 0.0005 | 0.0003 | 0.0005 | 131,111 | +0.00(+53.33%) |
Nov 11, 2015 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 780,100 | -0.00(-25.00%) |
Nov 09, 2015 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+33.33%) | |
Nov 06, 2015 | 0.0005 | 0.0005 | 0.0003 | 0.0003 | 257,600 | +0.00(+0.00%) |
Nov 05, 2015 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 4,000 | +0.00(+0.00%) |
Nov 02, 2015 | 0.0003 | 0.0003 | 0.0003 | 0 | -0.00(-25.00%) | |
Oct 30, 2015 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 505,500 | +0.00(+33.33%) |
Oct 28, 2015 | 0.0003 | 0.0003 | 0.0003 | 0 | -0.00(-25.00%) | |
Oct 27, 2015 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 542,001 | +0.00(+0.00%) |
Oct 26, 2015 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 510,000 | -0.00(-20.00%) |
Oct 23, 2015 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 1,579,999 | +0.00(+25.00%) |
Oct 22, 2015 | 0.0004 | 0.0006 | 0.0004 | 0.0004 | 5,795,999 | +0.00(+37.93%) |
Oct 21, 2015 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 1,231 | +0.00(+45.00%) |
Oct 09, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | -0.00(-33.33%) | |
Oct 08, 2015 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 2,025,099 | -0.00(-25.00%) |
Sep 28, 2015 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+0.00%) | |
Sep 25, 2015 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 342,600 | +0.00(+0.00%) |
Sep 24, 2015 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 650,000 | +0.00(+0.00%) |
Sep 22, 2015 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+0.00%) | |
Sep 21, 2015 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 100,000 | +0.00(+0.00%) |
Sep 17, 2015 | 0.0004 | 0.0004 | 0.0004 | 0 | -0.00(-20.00%) | |
Sep 16, 2015 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 40,000 | +0.00(+25.00%) |
Sep 03, 2015 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+0.00%) | |
Sep 01, 2015 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+0.00%) | |
Aug 31, 2015 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 1,529,999 | +0.00(+0.00%) |
Aug 24, 2015 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+100.00%) | |
Aug 21, 2015 | 0.0004 | 0.0004 | 0.0002 | 0.0002 | 1,512,500 | -0.00(-33.33%) |
Aug 20, 2015 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 3,800,000 | -0.00(-40.00%) |
Aug 19, 2015 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 112,437 | +0.00(+66.67%) |
Aug 14, 2015 | 0.0003 | 0.0003 | 0.0003 | 0 | -0.00(-25.00%) | |
Aug 11, 2015 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+0.00%) | |
Aug 07, 2015 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+0.00%) | |
Aug 06, 2015 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 212,000 | +0.00(+0.00%) |
Aug 05, 2015 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 750,000 | +0.00(+0.00%) |
Aug 04, 2015 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 1,550,000 | +0.00(+0.00%) |
Aug 03, 2015 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 500,000 | -0.00(-20.00%) |
Jul 31, 2015 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,820,000 | +0.00(+25.00%) |
Jul 29, 2015 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+0.00%) | |
Jul 28, 2015 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 872,002 | -0.00(-20.00%) |
Jul 27, 2015 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 80,000 | +0.00(+0.00%) |
Jul 24, 2015 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2,160,000 | +0.00(+25.00%) |
Jul 23, 2015 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 1,170,214 | +0.00(+0.00%) |
Jul 22, 2015 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 279,785 | +0.00(+0.00%) |
Jul 21, 2015 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 843,866 | -0.00(-20.00%) |
Jul 20, 2015 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 2,792,965 | +0.00(+0.00%) |
Jul 17, 2015 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 1,175,000 | +0.00(+0.00%) |
Jul 16, 2015 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 1,800,000 | +0.00(+0.00%) |
Jul 15, 2015 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 4,542,100 | -0.00(-28.57%) |
Jul 14, 2015 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 9,997,000 | +0.00(+0.00%) |
Jul 13, 2015 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 350,000 | -0.00(-22.22%) |
Jul 10, 2015 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 110,493 | +0.00(+28.57%) |
Jul 09, 2015 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 1,792,430 | -0.00(-22.22%) |
Jul 07, 2015 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+0.00%) | |
Jul 06, 2015 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 3,447,777 | -0.00(-10.00%) |
Jul 02, 2015 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+42.86%) | |
Jul 01, 2015 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 1,000,000 | +0.00(+0.00%) |
Jun 30, 2015 | 0.0007 | 0.0009 | 0.0007 | 0.0007 | 7,214,395 | +0.00(+0.00%) |
Jun 29, 2015 | 0.0007 | 0.0010 | 0.0006 | 0.0007 | 22,278,504 | +0.00(+7.69%) |
Jun 26, 2015 | 0.0009 | 0.0010 | 0.0006 | 0.0006 | 13,183,428 | -0.00(-40.91%) |
Jun 25, 2015 | 0.0010 | 0.0011 | 0.0009 | 0.0011 | 1,332,500 | +0.00(+10.00%) |
Jun 24, 2015 | 0.0012 | 0.0012 | 0.0009 | 0.0010 | 3,832,969 | -0.00(-23.08%) |
Jun 23, 2015 | 0.0011 | 0.0013 | 0.0009 | 0.0013 | 7,720,181 | +0.00(+8.33%) |
Jun 22, 2015 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 5,939,435 | -0.00(-20.00%) |
Jun 19, 2015 | 0.0013 | 0.0016 | 0.0012 | 0.0015 | 3,248,600 | +0.00(+15.38%) |
Jun 18, 2015 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 910,000 | -0.00(-18.75%) |
Jun 15, 2015 | 0.0016 | 0.0016 | 0.0016 | 0 | -0.00(-1.23%) | |
Jun 12, 2015 | 0.0015 | 0.0017 | 0.0013 | 0.0016 | 253,750 | +0.00(+1.25%) |
Jun 08, 2015 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+6.67%) | |
Jun 05, 2015 | 0.0013 | 0.0015 | 0.0012 | 0.0015 | 60,000 | +0.00(+7.14%) |
Jun 04, 2015 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 370,000 | +0.00(+7.69%) |
Jun 03, 2015 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 4,572,715 | -0.00(-13.33%) |
Jun 02, 2015 | 0.0012 | 0.0015 | 0.0012 | 0.0015 | 391,500 | -0.00(-6.25%) |
Jun 01, 2015 | 0.0016 | 0.0016 | 0.0012 | 0.0016 | 1,820,500 | -0.00(-11.11%) |
May 29, 2015 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 119,000 | +0.00(+0.00%) |
May 28, 2015 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 120,000 | -0.00(-5.26%) |
May 27, 2015 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 57,896 | +0.00(+18.75%) |
May 26, 2015 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 14,000 | -0.00(-15.79%) |
May 22, 2015 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+11.76%) | |
May 21, 2015 | 0.0019 | 0.0019 | 0.0017 | 0.0017 | 141,000 | -0.00(-10.53%) |
May 20, 2015 | 0.0020 | 0.0020 | 0.0019 | 0.0019 | 1,080,000 | -0.00(-9.52%) |
May 19, 2015 | 0.0015 | 0.0029 | 0.0013 | 0.0021 | 4,673,787 | +0.00(+23.53%) |
May 13, 2015 | 0.0017 | 0.0017 | 0.0017 | 0 | +0.00(+0.00%) | |
May 12, 2015 | 0.0016 | 0.0017 | 0.0013 | 0.0017 | 1,547,700 | -0.00(-5.56%) |
May 11, 2015 | 0.0016 | 0.0020 | 0.0016 | 0.0018 | 486,875 | +0.00(+12.50%) |
May 08, 2015 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 700 | -0.00(-11.11%) |
May 06, 2015 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+50.00%) | |
May 05, 2015 | 0.0014 | 0.0015 | 0.0012 | 0.0012 | 3,005,075 | -0.00(-14.29%) |
May 04, 2015 | 0.0020 | 0.0020 | 0.0014 | 0.0014 | 122,325 | -0.00(-22.22%) |
May 01, 2015 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 80,000 | +0.00(+0.00%) |
Apr 30, 2015 | 0.0016 | 0.0018 | 0.0016 | 0.0018 | 410,000 | +0.00(+20.00%) |
Apr 29, 2015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 600,000 | -0.00(-16.67%) |
Apr 28, 2015 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 7,314 | +0.00(+20.00%) |
Apr 27, 2015 | 0.0018 | 0.0018 | 0.0015 | 0.0015 | 1,000,000 | -0.00(-25.00%) |
Apr 24, 2015 | 0.0014 | 0.0025 | 0.0014 | 0.0020 | 8,180,666 | +0.00(+33.33%) |
Apr 23, 2015 | 0.0014 | 0.0015 | 0.0012 | 0.0015 | 1,779,200 | +0.00(+7.14%) |
Apr 22, 2015 | 0.0012 | 0.0015 | 0.0011 | 0.0014 | 4,311,200 | +0.00(+0.00%) |
Apr 21, 2015 | 0.0018 | 0.0018 | 0.0010 | 0.0014 | 7,037,228 | -0.00(-22.22%) |
Apr 17, 2015 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+0.00%) | |
Apr 16, 2015 | 0.0015 | 0.0018 | 0.0013 | 0.0018 | 2,917,071 | +0.00(+12.50%) |
Apr 15, 2015 | 0.0015 | 0.0016 | 0.0015 | 0.0016 | 215,000 | +0.00(+0.00%) |
Apr 14, 2015 | 0.0016 | 0.0017 | 0.0010 | 0.0016 | 1,799,264 | -0.00(-11.11%) |
Apr 10, 2015 | 0.0018 | 0.0018 | 0.0018 | 0 | -0.00(-10.00%) | |
Apr 07, 2015 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Apr 06, 2015 | 0.0016 | 0.0020 | 0.0016 | 0.0020 | 867,050 | +0.00(+0.00%) |
Mar 31, 2015 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Mar 30, 2015 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 100,000 | +0.00(+0.00%) |
Mar 27, 2015 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,332,000 | +0.00(+0.00%) |
Mar 26, 2015 | 0.0021 | 0.0021 | 0.0020 | 0.0020 | 1,228,100 | -0.00(-4.76%) |
Mar 24, 2015 | 0.0021 | 0.0021 | 0.0021 | 0 | -0.00(-19.23%) | |
Mar 23, 2015 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 1,000 | +0.00(+0.00%) |
Mar 20, 2015 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 296,000 | +0.00(+0.00%) |
Mar 19, 2015 | 0.0024 | 0.0026 | 0.0022 | 0.0026 | 1,390,000 | +0.00(+4.00%) |
Mar 18, 2015 | 0.0018 | 0.0035 | 0.0018 | 0.0025 | 8,247,752 | +0.00(+47.06%) |
Mar 17, 2015 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 365,000 | -0.00(-32.00%) |
Mar 16, 2015 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 6,340 | +0.00(+31.58%) |
Mar 13, 2015 | 0.0021 | 0.0021 | 0.0019 | 0.0019 | 1,114,000 | -0.00(-9.52%) |
Mar 12, 2015 | 0.0023 | 0.0024 | 0.0019 | 0.0021 | 4,293,670 | -0.00(-16.00%) |
Mar 11, 2015 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 2,280,900 | +0.00(+0.00%) |
Mar 10, 2015 | 0.0024 | 0.0025 | 0.0024 | 0.0025 | 1,030,482 | +0.00(+0.00%) |
Mar 09, 2015 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 700,530 | -0.00(-16.67%) |
Mar 05, 2015 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+15.38%) | |
Mar 04, 2015 | 0.0030 | 0.0030 | 0.0025 | 0.0026 | 3,582,619 | -0.00(-13.33%) |
Mar 03, 2015 | 0.0037 | 0.0037 | 0.0030 | 0.0030 | 6,000 | +0.00(+0.00%) |