Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | -0.00(-1.10%) | |
May 26, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | -0.00(-1.41%) | |
May 25, 2016 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 2,200 | +0.00(+2.56%) |
May 23, 2016 | 0.0009 | 0.0009 | 0.0009 | 2 | -0.00(-10.00%) | |
May 20, 2016 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 260 | +0.00(+11.11%) |
May 19, 2016 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 20,120 | -0.00(-10.00%) |
May 13, 2016 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+0.00%) | |
May 09, 2016 | 0.0010 | 0.0010 | 0.0010 | 95 | +0.00(+11.11%) | |
May 06, 2016 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 4,000 | +0.00(+0.00%) |
Apr 29, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+0.00%) | |
Apr 27, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+0.00%) | |
Apr 22, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+0.00%) | |
Apr 21, 2016 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 200 | +0.00(+0.00%) |
Apr 20, 2016 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 1,500 | +0.00(+0.00%) |
Apr 18, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+0.00%) | |
Apr 15, 2016 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 2,400 | +0.00(+0.00%) |
Apr 11, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+0.00%) | |
Apr 08, 2016 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 360,000 | +0.00(+0.00%) |
Apr 07, 2016 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 2,562 | +0.00(+0.00%) |
Apr 06, 2016 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 20,100 | +0.00(+0.00%) |
Apr 05, 2016 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 300 | +0.00(+0.00%) |
Apr 04, 2016 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 2,414 | -0.00(-18.18%) |
Apr 01, 2016 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 10,000 | +0.00(+22.22%) |
Mar 30, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | -0.00(-10.00%) | |
Mar 29, 2016 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 700 | -0.00(-9.09%) |
Mar 28, 2016 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 40,000 | +0.00(+0.00%) |
Mar 24, 2016 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+37.50%) | |
Mar 23, 2016 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 17,830 | +0.00(+0.00%) |
Mar 21, 2016 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+0.00%) | |
Mar 15, 2016 | 0.0008 | 0.0008 | 0.0008 | 0 | -0.00(-11.11%) | |
Mar 14, 2016 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 1,221,800 | +0.00(+0.00%) |
Mar 11, 2016 | 0.0014 | 0.0014 | 0.0009 | 0.0009 | 1,624,200 | -0.00(-40.00%) |
Mar 10, 2016 | 0.0017 | 0.0018 | 0.0015 | 0.0015 | 245,078 | -0.00(-6.25%) |
Mar 09, 2016 | 0.0010 | 0.0036 | 0.0010 | 0.0016 | 4,226,630 | +0.00(+45.45%) |
Mar 08, 2016 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 1,005,406 | +0.00(+22.22%) |
Mar 07, 2016 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 29,150 | +0.00(+0.00%) |
Mar 04, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+0.00%) | |
Mar 03, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | -0.00(-10.00%) | |
Mar 02, 2016 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 400,626 | +0.00(+11.11%) |
Feb 29, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+12.50%) | |
Feb 26, 2016 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 105,000 | -0.00(-27.27%) |
Feb 25, 2016 | 0.0012 | 0.0012 | 0.0010 | 0.0011 | 350,715 | -0.00(-15.38%) |
Feb 22, 2016 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+2.44%) | |
Feb 19, 2016 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 2,000 | +0.00(+4.02%) |
Feb 18, 2016 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 510,000 | +0.00(+1.67%) |
Feb 17, 2016 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 200 | -0.00(-5.44%) |
Feb 16, 2016 | 0.0011 | 0.0013 | 0.0011 | 0.0013 | 8,400 | +0.00(+15.36%) |
Feb 11, 2016 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+0.00%) | |
Feb 10, 2016 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 500 | +0.00(+0.00%) |
Feb 04, 2016 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+0.00%) | |
Feb 01, 2016 | 0.0011 | 0.0011 | 0.0011 | 0 | -0.00(-7.72%) | |
Jan 29, 2016 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 200 | +0.00(+8.36%) |
Jan 28, 2016 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 100 | +0.00(+0.00%) |
Jan 27, 2016 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 100 | +0.00(+0.00%) |
Jan 26, 2016 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 1,700 | +0.00(+0.00%) |
Jan 25, 2016 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 200,150 | +0.00(+0.00%) |
Jan 22, 2016 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 156 | +0.00(+0.00%) |
Jan 15, 2016 | 0.0011 | 0.0011 | 0.0011 | 0 | -0.00(-21.43%) | |
Jan 13, 2016 | 0.0014 | 0.0014 | 0.0014 | 0 | -0.00(-6.67%) | |
Jan 12, 2016 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 90,020 | -0.00(-16.67%) |
Jan 08, 2016 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+0.00%) | |
Jan 07, 2016 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 1,000 | +0.00(+0.00%) |
Jan 06, 2016 | 0.0016 | 0.0018 | 0.0015 | 0.0018 | 852,416 | -0.00(-5.26%) |
Jan 05, 2016 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 100,000 | +0.00(+0.00%) |
Jan 04, 2016 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 12,373 | +0.00(+26.67%) |
Dec 31, 2015 | 0.0015 | 0.0015 | 0.0015 | 0 | -0.00(-21.05%) | |
Dec 30, 2015 | 0.0020 | 0.0022 | 0.0015 | 0.0019 | 230,350 | +0.00(+4.40%) |
Dec 29, 2015 | 0.0014 | 0.0019 | 0.0013 | 0.0018 | 349,700 | +0.00(+51.67%) |
Dec 28, 2015 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 136,000 | +0.00(+9.09%) |
Dec 23, 2015 | 0.0011 | 0.0011 | 0.0011 | 0 | -0.00(-21.43%) | |
Dec 22, 2015 | 0.0021 | 0.0026 | 0.0013 | 0.0014 | 3,636,994 | -0.00(-30.00%) |
Dec 21, 2015 | 0.0013 | 0.0037 | 0.0012 | 0.0020 | 12,531,472 | +0.00(+66.67%) |
Dec 18, 2015 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 8,000 | +0.00(+0.00%) |
Dec 17, 2015 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 5,000 | +0.00(+0.00%) |
Dec 16, 2015 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 37,900 | +0.00(+0.00%) |
Dec 15, 2015 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 350 | +0.00(+0.00%) |
Dec 11, 2015 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) | |
Dec 10, 2015 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 200 | +0.00(+0.00%) |
Dec 09, 2015 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 6,400 | +0.00(+0.00%) |
Dec 08, 2015 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 500 | +0.00(+0.00%) |
Dec 04, 2015 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) | |
Dec 03, 2015 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 200 | +0.00(+0.00%) |
Dec 02, 2015 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 4,000 | +0.00(+0.00%) |
Dec 01, 2015 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 2,000 | -0.00(-7.69%) |
Nov 30, 2015 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 200 | +0.00(+4.00%) |
Nov 25, 2015 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+4.17%) | |
Nov 24, 2015 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 100 | -0.00(-4.00%) |
Nov 20, 2015 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 5,000 | +0.00(+4.17%) |
Nov 19, 2015 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 9,219 | -0.00(-7.69%) |
Nov 17, 2015 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+8.33%) | |
Nov 16, 2015 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 8,475 | -0.00(-7.69%) |
Nov 13, 2015 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 240 | +0.00(+8.33%) |
Nov 12, 2015 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 600 | +0.00(+0.00%) |
Nov 09, 2015 | 0.0012 | 0.0012 | 0.0012 | 88 | +0.00(+0.00%) | |
Nov 05, 2015 | 0.0012 | 0.0012 | 0.0012 | 0 | -0.00(-7.69%) | |
Nov 04, 2015 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 15,000 | +0.00(+4.00%) |
Oct 28, 2015 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+0.00%) | |
Oct 27, 2015 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 150 | -0.00(-3.85%) |
Oct 19, 2015 | 0.0013 | 0.0013 | 0.0013 | 40 | +0.00(+0.00%) | |
Oct 15, 2015 | 0.0013 | 0.0013 | 0.0013 | 83 | +0.00(+0.00%) | |
Oct 14, 2015 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 110,000 | +0.00(+8.33%) |
Oct 12, 2015 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) | |
Oct 09, 2015 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 50,500 | +0.00(+9.09%) |
Oct 02, 2015 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+0.00%) | |
Oct 01, 2015 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 500 | +0.00(+0.00%) |
Sep 30, 2015 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 200 | +0.00(+0.00%) |
Sep 29, 2015 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 1,023 | +0.00(+0.00%) |
Sep 28, 2015 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 1,600 | +0.00(+0.00%) |
Sep 25, 2015 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 6,000 | +0.00(+0.00%) |
Sep 22, 2015 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+0.00%) | |
Sep 21, 2015 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 14,645 | +0.00(+0.00%) |
Sep 18, 2015 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 9,636 | +0.00(+0.00%) |
Sep 17, 2015 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 325 | +0.00(+0.00%) |
Sep 16, 2015 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 45,100 | -0.00(-8.33%) |
Sep 10, 2015 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+9.09%) | |
Sep 09, 2015 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 51,000 | +0.00(+10.00%) |
Sep 08, 2015 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 100 | +0.00(+0.00%) |
Sep 01, 2015 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+11.11%) | |
Aug 31, 2015 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 50,000 | +0.00(+0.00%) |
Aug 28, 2015 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 100 | +0.00(+0.00%) |
Aug 26, 2015 | 0.0009 | 0.0009 | 0.0009 | 0 | -0.00(-10.00%) | |
Aug 25, 2015 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 32,000 | -0.00(-16.67%) |
Aug 24, 2015 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 200 | -0.00(-7.69%) |
Aug 19, 2015 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+8.33%) | |
Aug 18, 2015 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 1,000 | +0.00(+0.00%) |
Aug 17, 2015 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 100 | +0.00(+0.00%) |
Aug 13, 2015 | 0.0012 | 0.0012 | 0.0012 | 0 | -0.00(-7.69%) | |
Aug 12, 2015 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 300 | +0.00(+8.33%) |
Aug 11, 2015 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 5,000 | -0.00(-7.69%) |
Aug 10, 2015 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 2,710 | +0.00(+8.33%) |
Aug 07, 2015 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 975 | +0.00(+0.00%) |
Aug 06, 2015 | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 86,250 | +0.00(+0.00%) |
Aug 05, 2015 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 76,505 | +0.00(+0.00%) |
Aug 04, 2015 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 37,000 | -0.00(-7.69%) |
Aug 03, 2015 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 100,728 | +0.00(+8.33%) |
Jul 31, 2015 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 122,000 | -0.00(-7.69%) |
Jul 30, 2015 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 720,000 | +0.00(+8.33%) |
Jul 29, 2015 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 309,600 | +0.00(+9.09%) |
Jul 28, 2015 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 500 | +0.00(+10.00%) |
Jul 27, 2015 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2,060 | +0.00(+0.00%) |
Jul 22, 2015 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+0.00%) | |
Jul 20, 2015 | 0.0010 | 0.0010 | 0.0010 | 0 | -0.00(-9.09%) | |
Jul 17, 2015 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 513,100 | +0.00(+0.00%) |
Jul 16, 2015 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 200,000 | +0.00(+10.00%) |
Jul 14, 2015 | 0.0010 | 0.0010 | 0.0010 | 0 | -0.00(-9.09%) | |
Jul 13, 2015 | 0.0010 | 0.0011 | 0.0008 | 0.0011 | 317,925 | +0.00(+0.00%) |
Jul 10, 2015 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 484,300 | +0.00(+10.00%) |
Jul 09, 2015 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 850 | +0.00(+0.00%) |
Jul 08, 2015 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 536,716 | -0.00(-28.57%) |
Jul 02, 2015 | 0.0014 | 0.0014 | 0.0014 | 49 | +0.00(+27.27%) | |
Jun 26, 2015 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+0.00%) | |
Jun 25, 2015 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 20,500 | -0.00(-15.38%) |
Jun 22, 2015 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+8.33%) | |
Jun 19, 2015 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 725,543 | +0.00(+7.14%) |
Jun 18, 2015 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 850 | +0.00(+0.00%) |
Jun 17, 2015 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 2,600 | +0.00(+1.82%) |
Jun 16, 2015 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 500 | +0.00(+0.00%) |
Jun 15, 2015 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 900 | +0.00(+0.00%) |
Jun 12, 2015 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 5,400 | +0.00(+0.00%) |
Jun 11, 2015 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 29,350 | +0.00(+0.00%) |
Jun 10, 2015 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 57,325 | -0.00(-15.38%) |
Jun 09, 2015 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 125,000 | +0.00(+18.18%) |
Jun 08, 2015 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 500 | +0.00(+0.00%) |
Jun 05, 2015 | 0.0011 | 0.0013 | 0.0011 | 0.0011 | 125,600 | +0.00(+0.00%) |
Jun 04, 2015 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 800 | +0.00(+0.00%) |
Jun 03, 2015 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 1,500 | +0.00(+0.00%) |
Jun 02, 2015 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 3,200 | +0.00(+0.00%) |