Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0019 | 0.0019 | 0.0017 | 0.0017 | 239,200 | -0.00(-26.09%) |
May 26, 2017 | 0.0023 | 0.0023 | 0.0023 | 0 | +0.00(+35.29%) | |
May 25, 2017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 9,544 | -0.00(-25.89%) |
May 24, 2017 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 6,700 | +0.00(+43.37%) |
May 23, 2017 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 171,720 | -0.00(-5.88%) |
May 22, 2017 | 0.0016 | 0.0019 | 0.0016 | 0.0017 | 522,351 | -0.00(-5.56%) |
May 19, 2017 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 304,000 | +0.00(+0.00%) |
May 17, 2017 | 0.0018 | 0.0018 | 0.0018 | 0 | -0.00(-30.77%) | |
May 16, 2017 | 0.0017 | 0.0026 | 0.0017 | 0.0026 | 1,308,970 | +0.00(+52.40%) |
May 15, 2017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 1,000 | -0.00(-14.70%) |
May 12, 2017 | 0.0022 | 0.0022 | 0.0020 | 0.0020 | 450,000 | +0.00(+17.65%) |
May 09, 2017 | 0.0017 | 0.0017 | 0.0017 | 0 | -0.00(-22.73%) | |
May 08, 2017 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 48,681 | +0.00(+4.76%) |
May 05, 2017 | 0.0019 | 0.0021 | 0.0019 | 0.0021 | 1,530,999 | +0.00(+23.53%) |
May 04, 2017 | 0.0018 | 0.0018 | 0.0017 | 0.0017 | 20,000 | -0.00(-15.00%) |
May 03, 2017 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 100,000 | +0.00(+0.00%) |
May 02, 2017 | 0.0018 | 0.0020 | 0.0018 | 0.0020 | 101,530 | +0.00(+10.99%) |
May 01, 2017 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 16,000 | +0.00(+0.11%) |
Apr 28, 2017 | 0.0019 | 0.0020 | 0.0017 | 0.0018 | 419,351 | -0.00(-16.67%) |
Apr 27, 2017 | 0.0020 | 0.0022 | 0.0020 | 0.0022 | 556,050 | +0.00(+16.76%) |
Apr 26, 2017 | 0.0017 | 0.0020 | 0.0017 | 0.0019 | 107,856 | +0.00(+8.82%) |
Apr 25, 2017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 36,800 | +0.00(+0.00%) |
Apr 24, 2017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 10,000 | -0.00(-15.00%) |
Apr 20, 2017 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Apr 19, 2017 | 0.0017 | 0.0020 | 0.0017 | 0.0020 | 51,803 | +0.00(+11.11%) |
Apr 18, 2017 | 0.0016 | 0.0018 | 0.0016 | 0.0018 | 249,994 | +0.00(+19.60%) |
Apr 17, 2017 | 0.0019 | 0.0019 | 0.0015 | 0.0015 | 1,303,673 | -0.00(-20.79%) |
Apr 13, 2017 | 0.0021 | 0.0030 | 0.0018 | 0.0019 | 1,620,745 | -0.00(-5.00%) |
Apr 12, 2017 | 0.0018 | 0.0041 | 0.0018 | 0.0020 | 10,574,134 | -0.00(-4.53%) |
Apr 05, 2017 | 0.0021 | 0.0021 | 0.0021 | 0 | +0.00(+22.95%) | |
Apr 04, 2017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 11,000 | +0.00(+0.24%) |
Apr 03, 2017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 35,000 | -0.00(-5.56%) |
Mar 31, 2017 | 0.0022 | 0.0022 | 0.0018 | 0.0018 | 336,000 | -0.00(-10.00%) |
Mar 30, 2017 | 0.0021 | 0.0022 | 0.0018 | 0.0020 | 1,512,000 | +0.00(+17.65%) |
Mar 29, 2017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 80,000 | -0.00(-19.05%) |
Mar 28, 2017 | 0.0019 | 0.0021 | 0.0018 | 0.0021 | 76,540 | +0.00(+10.53%) |
Mar 24, 2017 | 0.0019 | 0.0019 | 0.0019 | 0 | -0.00(-5.00%) | |
Mar 23, 2017 | 0.0021 | 0.0021 | 0.0020 | 0.0020 | 477,900 | -0.00(-4.81%) |
Mar 22, 2017 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 34,000 | -0.00(-4.50%) |
Mar 21, 2017 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 161,000 | +0.00(+0.00%) |
Mar 20, 2017 | 0.0021 | 0.0022 | 0.0021 | 0.0022 | 160,110 | +0.00(+4.76%) |
Mar 17, 2017 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 465,200 | -0.00(-4.50%) |
Mar 16, 2017 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 1,000 | +0.00(+4.71%) |
Mar 15, 2017 | 0.0021 | 0.0022 | 0.0021 | 0.0021 | 153,000 | -0.00(-4.55%) |
Mar 14, 2017 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 442,000 | +0.00(+0.00%) |
Mar 13, 2017 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 224,226 | -0.00(-8.33%) |
Mar 10, 2017 | 0.0022 | 0.0024 | 0.0022 | 0.0024 | 77,084 | -0.00(-4.00%) |
Mar 09, 2017 | 0.0022 | 0.0025 | 0.0022 | 0.0025 | 57,888 | +0.00(+13.58%) |
Mar 08, 2017 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 1,020 | +0.00(+0.05%) |
Mar 07, 2017 | 0.0023 | 0.0023 | 0.0022 | 0.0022 | 7,150 | -0.00(-5.90%) |
Mar 06, 2017 | 0.0022 | 0.0023 | 0.0022 | 0.0023 | 183,349 | +0.00(+6.27%) |
Mar 03, 2017 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 40,000 | +0.00(+0.00%) |
Mar 02, 2017 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 5,250 | +0.00(+0.00%) |