Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0025 | 0.0047 | 0.0025 | 0.0047 | 446,575 | +0.00(+27.03%) |
Apr 27, 2017 | 0.0020 | 0.0039 | 0.0020 | 0.0037 | 1,048,536 | +0.00(+37.04%) |
Apr 26, 2017 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 3,000 | +0.00(+0.00%) |
Apr 25, 2017 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 3,000 | +0.00(+8.00%) |
Apr 24, 2017 | 0.0020 | 0.0027 | 0.0020 | 0.0025 | 182,390 | -0.00(-7.41%) |
Apr 21, 2017 | 0.0027 | 0.0027 | 0.0020 | 0.0027 | 4,294 | +0.00(+35.00%) |
Apr 20, 2017 | 0.0020 | 0.0028 | 0.0020 | 0.0020 | 511,366 | +0.00(+0.00%) |
Apr 11, 2017 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Apr 10, 2017 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 10,600 | +0.00(+0.00%) |
Apr 06, 2017 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+5.26%) | |
Apr 05, 2017 | 0.0025 | 0.0025 | 0.0019 | 0.0019 | 2,000 | -0.00(-29.63%) |
Apr 03, 2017 | 0.0027 | 0.0027 | 0.0027 | 0 | +0.00(+58.82%) | |
Mar 30, 2017 | 0.0017 | 0.0017 | 0.0017 | 58 | -0.00(-34.62%) | |
Mar 29, 2017 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 500,000 | -0.00(-3.70%) |
Mar 28, 2017 | 0.0016 | 0.0027 | 0.0016 | 0.0027 | 56,776 | +0.00(+0.00%) |
Mar 17, 2017 | 0.0027 | 0.0027 | 0.0027 | 0 | +0.00(+35.00%) | |
Mar 14, 2017 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Mar 13, 2017 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 50,000 | +0.00(+0.00%) |
Mar 10, 2017 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 10,000 | +0.00(+0.00%) |
Mar 09, 2017 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 50,000 | +0.00(+0.00%) |
Mar 08, 2017 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 13,944 | -0.00(-37.50%) |
Mar 07, 2017 | 0.0020 | 0.0032 | 0.0020 | 0.0032 | 103,254 | +0.00(+0.00%) |
Mar 06, 2017 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 888 | +0.00(+60.00%) |
Mar 03, 2017 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 400 | +0.00(+0.00%) |
Mar 01, 2017 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+5.26%) | |
Feb 27, 2017 | 0.0019 | 0.0019 | 0.0019 | 0 | -0.00(-36.67%) | |
Feb 24, 2017 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 20,000 | +0.00(+20.00%) |
Feb 23, 2017 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 200 | +0.00(+24.38%) |
Feb 21, 2017 | 0.0020 | 0.0020 | 0.0020 | 0 | -0.00(-19.60%) | |
Feb 17, 2017 | 0.0025 | 0.0025 | 0.0025 | 0 | +0.00(+25.00%) | |
Feb 16, 2017 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 53,200 | -0.00(-0.50%) |
Feb 15, 2017 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 500 | -0.00(-33.00%) |
Feb 13, 2017 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+20.00%) | |
Feb 10, 2017 | 0.0027 | 0.0030 | 0.0025 | 0.0025 | 117,905 | +0.00(+0.00%) |
Feb 09, 2017 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 8,804 | +0.00(+0.00%) |
Feb 08, 2017 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 100 | +0.00(+0.00%) |
Feb 07, 2017 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 5,000 | -0.00(-12.28%) |
Feb 02, 2017 | 0.0029 | 0.0029 | 0.0029 | 0 | +0.00(+5.56%) | |
Feb 01, 2017 | 0.0025 | 0.0027 | 0.0025 | 0.0027 | 117,468 | +0.00(+8.00%) |
Jan 31, 2017 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 30,000 | -0.00(-10.71%) |
Jan 30, 2017 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 4,071 | +0.00(+0.00%) |
Jan 27, 2017 | 0.0019 | 0.0028 | 0.0019 | 0.0028 | 102,421 | +0.00(+0.00%) |
Jan 25, 2017 | 0.0028 | 0.0028 | 0.0028 | 0 | -0.00(-6.67%) | |
Jan 20, 2017 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+57.89%) | |
Jan 19, 2017 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 20,000 | -0.00(-34.26%) |
Jan 17, 2017 | 0.0029 | 0.0029 | 0.0029 | 0 | -0.00(-3.67%) | |
Jan 13, 2017 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+0.00%) | |
Jan 11, 2017 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+0.00%) | |
Jan 10, 2017 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 20,080 | +0.00(+0.00%) |
Jan 09, 2017 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 20,000 | +0.00(+0.00%) |
Jan 06, 2017 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 22,892 | +0.00(+20.00%) |
Jan 04, 2017 | 0.0025 | 0.0025 | 0.0025 | 0 | +0.00(+0.00%) | |
Jan 03, 2017 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 26,000 | +0.00(+25.00%) |
Dec 30, 2016 | 0.0020 | 0.0020 | 0.0020 | 0 | -0.00(-18.37%) | |
Dec 29, 2016 | 0.0021 | 0.0024 | 0.0020 | 0.0024 | 51,288 | +0.00(+22.50%) |
Dec 27, 2016 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Dec 23, 2016 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 0.0020 | 0.0027 | 0.0020 | 0.0020 | 139,000 | +0.00(+0.00%) |
Dec 20, 2016 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Dec 19, 2016 | 0.0020 | 0.0033 | 0.0020 | 0.0020 | 31,883 | -0.00(-39.39%) |
Dec 16, 2016 | 0.0020 | 0.0033 | 0.0020 | 0.0033 | 106,659 | +0.00(+0.00%) |
Dec 15, 2016 | 0.0020 | 0.0033 | 0.0020 | 0.0033 | 335,469 | +0.00(+3.12%) |
Dec 14, 2016 | 0.0020 | 0.0032 | 0.0020 | 0.0032 | 200,200 | +0.00(+8.11%) |
Dec 12, 2016 | 0.0030 | 0.0030 | 0.0030 | 0 | -0.00(-7.50%) | |
Dec 06, 2016 | 0.0032 | 0.0032 | 0.0032 | 0 | +0.00(+6.67%) | |
Dec 05, 2016 | 0.0032 | 0.0032 | 0.0030 | 0.0030 | 29,000 | +0.00(+50.00%) |
Dec 02, 2016 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000 | -0.00(-37.50%) |
Dec 01, 2016 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 150,000 | +0.00(+0.00%) |
Nov 30, 2016 | 0.0031 | 0.0032 | 0.0031 | 0.0032 | 1,776 | +0.00(+60.00%) |
Nov 29, 2016 | 0.0032 | 0.0032 | 0.0020 | 0.0020 | 2,276 | +0.00(+0.00%) |
Nov 28, 2016 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 13,500 | -0.00(-35.06%) |
Nov 25, 2016 | 0.0019 | 0.0031 | 0.0019 | 0.0031 | 21,030 | +0.00(+0.00%) |
Nov 23, 2016 | 0.0031 | 0.0031 | 0.0031 | 0 | +0.00(+2.67%) | |
Nov 22, 2016 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 98,440 | +0.00(+0.00%) |
Nov 18, 2016 | 0.0030 | 0.0030 | 0.0030 | 0 | -0.00(-6.25%) | |
Nov 09, 2016 | 0.0032 | 0.0032 | 0.0032 | 0 | +0.00(+34.45%) | |
Nov 08, 2016 | 0.0023 | 0.0024 | 0.0023 | 0.0024 | 30,000 | +0.00(+25.26%) |
Nov 07, 2016 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 701 | +0.00(+18.75%) |
Nov 04, 2016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 13,181 | -0.00(-50.00%) |
Nov 03, 2016 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 15,000 | +0.00(+0.00%) |
Nov 02, 2016 | 0.0025 | 0.0032 | 0.0015 | 0.0032 | 1,258,480 | -0.00(-3.32%) |
Nov 01, 2016 | 0.0024 | 0.0033 | 0.0024 | 0.0033 | 342,026 | +0.00(+37.92%) |
Oct 31, 2016 | 0.0034 | 0.0034 | 0.0016 | 0.0024 | 445,486 | -0.00(-25.00%) |
Oct 28, 2016 | 0.0017 | 0.0032 | 0.0017 | 0.0032 | 145,632 | +0.00(+0.00%) |
Oct 26, 2016 | 0.0032 | 0.0032 | 0.0032 | 0 | +0.00(+4.92%) | |
Oct 25, 2016 | 0.0032 | 0.0032 | 0.0031 | 0.0031 | 21,125 | +0.00(+5.17%) |
Oct 13, 2016 | 0.0029 | 0.0029 | 0.0029 | 0 | +0.00(+70.59%) | |
Oct 11, 2016 | 0.0017 | 0.0017 | 0.0017 | 0 | +0.00(+0.00%) | |
Oct 06, 2016 | 0.0017 | 0.0017 | 0.0017 | 0 | -0.00(-38.85%) | |
Oct 04, 2016 | 0.0028 | 0.0028 | 0.0028 | 0 | -0.00(-4.14%) | |
Oct 03, 2016 | 0.0017 | 0.0029 | 0.0017 | 0.0029 | 11,700 | +0.00(+3.57%) |
Sep 30, 2016 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 2,000 | -0.00(-3.45%) |
Sep 29, 2016 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 1,000 | +0.00(+81.25%) |
Sep 28, 2016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 250,680 | -0.00(-44.83%) |
Sep 23, 2016 | 0.0029 | 0.0029 | 0.0029 | 0 | +0.00(+11.54%) | |
Sep 21, 2016 | 0.0026 | 0.0026 | 0.0026 | 0 | +0.00(+0.00%) | |
Sep 20, 2016 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 80,000 | -0.00(-3.70%) |
Sep 19, 2016 | 0.0027 | 0.0027 | 0.0026 | 0.0027 | 1,382,223 | +0.00(+0.00%) |
Sep 14, 2016 | 0.0027 | 0.0027 | 0.0027 | 0 | +0.00(+0.00%) | |
Sep 12, 2016 | 0.0027 | 0.0027 | 0.0027 | 0 | +0.00(+0.00%) | |
Sep 09, 2016 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 115,000 | +0.00(+0.00%) |
Sep 08, 2016 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 3,800 | +0.00(+0.00%) |
Sep 02, 2016 | 0.0027 | 0.0027 | 0.0027 | 0 | +0.00(+0.00%) | |
Sep 01, 2016 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 16,000 | -0.00(-10.00%) |
Aug 31, 2016 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 62,134 | -0.00(-14.29%) |
Aug 30, 2016 | 0.0031 | 0.0035 | 0.0030 | 0.0035 | 58,000 | +0.00(+34.62%) |
Aug 29, 2016 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 5,000 | -0.00(-31.58%) |
Aug 26, 2016 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 8,262 | +0.00(+46.15%) |
Aug 24, 2016 | 0.0026 | 0.0026 | 0.0026 | 0 | +0.00(+0.00%) | |
Aug 23, 2016 | 0.0027 | 0.0027 | 0.0026 | 0.0026 | 95,777 | -0.00(-5.80%) |
Aug 22, 2016 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 1,200 | +0.00(+2.22%) |
Aug 19, 2016 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 100,000 | -0.00(-8.78%) |
Aug 18, 2016 | 0.0044 | 0.0044 | 0.0030 | 0.0030 | 65,062 | -0.00(-33.18%) |
Aug 17, 2016 | 0.0039 | 0.0045 | 0.0032 | 0.0044 | 1,472,931 | +0.00(+16.58%) |
Aug 16, 2016 | 0.0025 | 0.0044 | 0.0025 | 0.0038 | 614,897 | +0.00(+114.69%) |
Aug 12, 2016 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+10.62%) | |
Aug 11, 2016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 169,990 | -0.00(-5.88%) |
Aug 10, 2016 | 0.0020 | 0.0020 | 0.0016 | 0.0017 | 216,826 | +0.00(+0.00%) |
Aug 09, 2016 | 0.0018 | 0.0018 | 0.0017 | 0.0017 | 7,000 | -0.00(-10.53%) |
Aug 05, 2016 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+18.75%) | |
Aug 03, 2016 | 0.0016 | 0.0016 | 0.0016 | 0 | -0.00(-36.00%) | |
Aug 01, 2016 | 0.0025 | 0.0025 | 0.0025 | 0 | -0.00(-13.79%) | |
Jul 29, 2016 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 4,000 | -0.00(-3.33%) |
Jul 28, 2016 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 33,000 | +0.00(+20.00%) |
Jul 27, 2016 | 0.0027 | 0.0027 | 0.0025 | 0.0025 | 271,510 | -0.00(-3.85%) |
Jul 26, 2016 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 500 | -0.00(-31.03%) |
Jul 21, 2016 | 0.0038 | 0.0038 | 0.0038 | 0 | +0.00(+25.67%) | |
Jul 18, 2016 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+13.21%) | |
Jul 13, 2016 | 0.0027 | 0.0027 | 0.0027 | 0 | +0.00(+6.00%) | |
Jul 12, 2016 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 70,000 | +0.00(+0.00%) |
Jul 08, 2016 | 0.0025 | 0.0025 | 0.0025 | 0 | -0.00(-37.50%) | |
Jul 07, 2016 | 0.0039 | 0.0040 | 0.0039 | 0.0040 | 32,500 | +0.00(+0.00%) |
Jun 30, 2016 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+0.00%) | |
Jun 29, 2016 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 8,000 | +0.00(+37.93%) |
Jun 27, 2016 | 0.0029 | 0.0029 | 0.0029 | 0 | +0.00(+4.32%) | |
Jun 23, 2016 | 0.0028 | 0.0028 | 0.0028 | 0 | +0.00(+2.96%) | |
Jun 22, 2016 | 0.0025 | 0.0044 | 0.0025 | 0.0027 | 410,800 | +0.00(+12.50%) |
Jun 15, 2016 | 0.0024 | 0.0024 | 0.0024 | 0 | +0.00(+0.00%) | |
Jun 14, 2016 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 13,053 | +0.00(+0.00%) |
Jun 13, 2016 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 4,500 | +0.00(+0.00%) |
Jun 09, 2016 | 0.0024 | 0.0024 | 0.0024 | 0 | +0.00(+0.00%) | |
Jun 06, 2016 | 0.0024 | 0.0024 | 0.0024 | 0 | +0.00(+0.00%) | |
Jun 03, 2016 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 10,885 | +0.00(+0.00%) |
May 24, 2016 | 0.0024 | 0.0024 | 0.0024 | 0 | +0.00(+0.00%) | |
May 20, 2016 | 0.0024 | 0.0024 | 0.0024 | 0 | +0.00(+0.00%) | |
May 19, 2016 | 0.0044 | 0.0044 | 0.0024 | 0.0024 | 4,000 | -0.00(-4.00%) |
May 18, 2016 | 0.0026 | 0.0026 | 0.0024 | 0.0025 | 220,000 | +0.00(+4.17%) |
May 16, 2016 | 0.0024 | 0.0024 | 0.0024 | 0 | +0.00(+4.35%) | |
May 13, 2016 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 600 | +0.00(+0.00%) |
May 12, 2016 | 0.0044 | 0.0044 | 0.0023 | 0.0023 | 169,636 | -0.00(-47.73%) |
May 11, 2016 | 0.0040 | 0.0044 | 0.0040 | 0.0044 | 104,000 | +0.00(+46.67%) |
May 10, 2016 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 25,200 | +0.00(+11.11%) |
May 05, 2016 | 0.0027 | 0.0027 | 0.0027 | 0 | +0.00(+0.00%) |