Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0060 | 0.0060 | 0.0048 | 0.0048 | 688,722 | -0.00(-20.00%) |
May 30, 2017 | 0.0060 | 0.0060 | 0.0046 | 0.0060 | 259,700 | +0.00(+12.15%) |
May 26, 2017 | 0.0047 | 0.0060 | 0.0047 | 0.0053 | 239,753 | +0.00(+18.89%) |
May 25, 2017 | 0.0060 | 0.0060 | 0.0045 | 0.0045 | 97,200 | -0.00(-10.00%) |
May 24, 2017 | 0.0050 | 0.0054 | 0.0040 | 0.0050 | 186,111 | -0.00(-3.85%) |
May 23, 2017 | 0.0054 | 0.0054 | 0.0040 | 0.0052 | 498,775 | -0.00(-3.70%) |
May 22, 2017 | 0.0060 | 0.0060 | 0.0054 | 0.0054 | 45,960 | +0.00(+1.89%) |
May 19, 2017 | 0.0055 | 0.0055 | 0.0040 | 0.0053 | 477,252 | +0.00(+0.00%) |
May 18, 2017 | 0.0054 | 0.0054 | 0.0053 | 0.0053 | 22,700 | +0.00(+0.00%) |
May 17, 2017 | 0.0054 | 0.0054 | 0.0047 | 0.0053 | 716,828 | -0.00(-3.62%) |
May 16, 2017 | 0.0054 | 0.0055 | 0.0054 | 0.0055 | 131,010 | +0.00(+1.83%) |
May 15, 2017 | 0.0053 | 0.0055 | 0.0052 | 0.0054 | 326,875 | +0.00(+1.01%) |
May 12, 2017 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 21,325 | -0.00(-2.80%) |
May 11, 2017 | 0.0055 | 0.0055 | 0.0054 | 0.0055 | 141,536 | +0.00(+0.00%) |
May 10, 2017 | 0.0055 | 0.0055 | 0.0053 | 0.0055 | 70,291 | +0.00(+0.00%) |
May 09, 2017 | 0.0054 | 0.0067 | 0.0054 | 0.0055 | 661,092 | -0.00(-1.79%) |
May 08, 2017 | 0.0053 | 0.0068 | 0.0053 | 0.0056 | 216,215 | +0.00(+5.66%) |
May 05, 2017 | 0.0058 | 0.0065 | 0.0053 | 0.0053 | 305,679 | -0.00(-1.85%) |
May 04, 2017 | 0.0058 | 0.0058 | 0.0053 | 0.0054 | 208,816 | +0.00(+3.85%) |
May 03, 2017 | 0.0060 | 0.0065 | 0.0052 | 0.0052 | 131,745 | -0.00(-13.19%) |
May 02, 2017 | 0.0058 | 0.0060 | 0.0054 | 0.0060 | 530,299 | +0.00(+15.19%) |
May 01, 2017 | 0.0059 | 0.0060 | 0.0051 | 0.0052 | 441,740 | +0.00(+1.96%) |
Apr 28, 2017 | 0.0059 | 0.0059 | 0.0050 | 0.0051 | 448,616 | -0.00(-13.56%) |
Apr 27, 2017 | 0.0060 | 0.0060 | 0.0050 | 0.0059 | 336,182 | +0.00(+18.00%) |
Apr 26, 2017 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 486,559 | -0.00(-16.67%) |
Apr 25, 2017 | 0.0055 | 0.0065 | 0.0052 | 0.0060 | 296,825 | +0.00(+16.50%) |
Apr 24, 2017 | 0.0064 | 0.0069 | 0.0051 | 0.0052 | 142,884 | -0.00(-19.53%) |
Apr 21, 2017 | 0.0064 | 0.0064 | 0.0062 | 0.0064 | 35,500 | +0.00(+0.00%) |
Apr 20, 2017 | 0.0060 | 0.0065 | 0.0052 | 0.0064 | 365,171 | +0.00(+28.00%) |
Apr 19, 2017 | 0.0070 | 0.0070 | 0.0050 | 0.0050 | 1,381,655 | -0.00(-16.67%) |
Apr 18, 2017 | 0.0072 | 0.0072 | 0.0060 | 0.0060 | 128,561 | +0.00(+0.00%) |
Apr 17, 2017 | 0.0075 | 0.0075 | 0.0060 | 0.0060 | 150,668 | -0.00(-14.29%) |
Apr 13, 2017 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 444,134 | +0.00(+0.00%) |
Apr 12, 2017 | 0.0070 | 0.0070 | 0.0050 | 0.0070 | 438,362 | +0.00(+16.67%) |
Apr 11, 2017 | 0.0064 | 0.0065 | 0.0057 | 0.0060 | 91,400 | -0.00(-6.25%) |
Apr 10, 2017 | 0.0069 | 0.0069 | 0.0061 | 0.0064 | 55,756 | -0.00(-7.25%) |
Apr 07, 2017 | 0.0068 | 0.0069 | 0.0060 | 0.0069 | 245,567 | +0.00(+0.00%) |
Apr 06, 2017 | 0.0070 | 0.0071 | 0.0061 | 0.0069 | 470,917 | +0.00(+0.00%) |
Apr 05, 2017 | 0.0072 | 0.0072 | 0.0068 | 0.0069 | 336,058 | +0.00(+13.11%) |
Apr 04, 2017 | 0.0072 | 0.0072 | 0.0061 | 0.0061 | 80,483 | +0.00(+0.00%) |
Apr 03, 2017 | 0.0064 | 0.0072 | 0.0060 | 0.0061 | 366,627 | -0.00(-6.15%) |
Mar 31, 2017 | 0.0072 | 0.0072 | 0.0065 | 0.0065 | 322,606 | +0.00(+2.06%) |
Mar 30, 2017 | 0.0072 | 0.0072 | 0.0063 | 0.0064 | 231,286 | -0.00(-11.54%) |
Mar 29, 2017 | 0.0072 | 0.0072 | 0.0060 | 0.0072 | 255,683 | +0.00(+10.77%) |
Mar 28, 2017 | 0.0055 | 0.0065 | 0.0055 | 0.0065 | 18,000 | +0.00(+0.00%) |
Mar 27, 2017 | 0.0075 | 0.0075 | 0.0062 | 0.0065 | 154,702 | -0.00(-13.33%) |
Mar 24, 2017 | 0.0075 | 0.0075 | 0.0074 | 0.0075 | 123,100 | +0.00(+0.00%) |
Mar 23, 2017 | 0.0072 | 0.0075 | 0.0066 | 0.0075 | 53,150 | +0.00(+4.17%) |
Mar 22, 2017 | 0.0072 | 0.0072 | 0.0070 | 0.0072 | 146,000 | +0.00(+0.00%) |
Mar 21, 2017 | 0.0071 | 0.0075 | 0.0068 | 0.0072 | 274,047 | +0.00(+0.00%) |
Mar 20, 2017 | 0.0075 | 0.0075 | 0.0052 | 0.0072 | 808,466 | -0.00(-4.00%) |
Mar 17, 2017 | 0.0065 | 0.0075 | 0.0065 | 0.0075 | 328,995 | +0.00(+7.45%) |
Mar 16, 2017 | 0.0072 | 0.0072 | 0.0056 | 0.0070 | 563,943 | -0.00(-3.06%) |
Mar 15, 2017 | 0.0065 | 0.0080 | 0.0055 | 0.0072 | 505,195 | +0.00(+22.82%) |
Mar 14, 2017 | 0.0065 | 0.0065 | 0.0051 | 0.0059 | 414,292 | -0.00(-2.30%) |
Mar 13, 2017 | 0.0067 | 0.0067 | 0.0054 | 0.0060 | 390,835 | -0.00(-9.09%) |
Mar 10, 2017 | 0.0050 | 0.0069 | 0.0050 | 0.0066 | 523,680 | +0.00(+27.41%) |
Mar 09, 2017 | 0.0054 | 0.0091 | 0.0050 | 0.0052 | 684,429 | -0.00(-5.82%) |
Mar 08, 2017 | 0.0063 | 0.0064 | 0.0055 | 0.0055 | 784,606 | -0.00(-14.06%) |
Mar 07, 2017 | 0.0064 | 0.0065 | 0.0060 | 0.0064 | 351,820 | -0.00(-1.54%) |
Mar 06, 2017 | 0.0066 | 0.0067 | 0.0060 | 0.0065 | 659,554 | -0.00(-1.52%) |
Mar 03, 2017 | 0.0068 | 0.0073 | 0.0064 | 0.0066 | 310,360 | +0.00(+3.50%) |
Mar 02, 2017 | 0.0076 | 0.0077 | 0.0062 | 0.0064 | 811,239 | -0.00(-17.18%) |