Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 60,100 | +0.00(+0.00%) |
May 30, 2017 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 10,000 | +0.00(+13.92%) |
May 26, 2017 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 95,000 | -0.00(-1.25%) |
May 24, 2017 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+14.29%) | |
May 23, 2017 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 2,286,864 | -0.00(-12.50%) |
May 19, 2017 | 0.0008 | 0.0008 | 0.0008 | 0 | -0.00(-20.00%) | |
May 18, 2017 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 2,035,000 | +0.00(+25.00%) |
May 17, 2017 | 0.0011 | 0.0011 | 0.0007 | 0.0008 | 1,599,034 | -0.00(-11.11%) |
May 16, 2017 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 502,000 | +0.00(+12.50%) |
May 15, 2017 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 708,100 | +0.00(+0.00%) |
May 12, 2017 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 1,617,000 | +0.00(+14.29%) |
May 11, 2017 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 20,000 | -0.00(-12.50%) |
May 10, 2017 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 1,110,400 | +0.00(+0.00%) |
May 09, 2017 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 1,355,300 | -0.00(-11.11%) |
May 08, 2017 | 0.0007 | 0.0009 | 0.0006 | 0.0009 | 1,491,111 | +0.00(+50.00%) |
May 05, 2017 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 1,360,000 | -0.00(-14.29%) |
May 04, 2017 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 5,359,312 | -0.00(-12.50%) |
May 03, 2017 | 0.0010 | 0.0010 | 0.0008 | 0.0008 | 3,200,000 | +0.00(+0.00%) |
May 02, 2017 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 1,694,000 | +0.00(+0.00%) |
May 01, 2017 | 0.0010 | 0.0010 | 0.0008 | 0.0008 | 2,179,210 | -0.00(-20.00%) |
Apr 28, 2017 | 0.0011 | 0.0011 | 0.0008 | 0.0010 | 4,618,500 | -0.00(-15.25%) |
Apr 27, 2017 | 0.0012 | 0.0013 | 0.0009 | 0.0012 | 14,983,562 | -0.00(-15.71%) |
Apr 26, 2017 | 0.0024 | 0.0024 | 0.0012 | 0.0014 | 42,843,304 | -0.00(-44.00%) |
Apr 25, 2017 | 0.0012 | 0.0025 | 0.0011 | 0.0025 | 82,210,816 | +0.00(+110.08%) |
Apr 24, 2017 | 0.0011 | 0.0012 | 0.0009 | 0.0012 | 15,936,612 | -0.00(-0.83%) |
Apr 21, 2017 | 0.0008 | 0.0013 | 0.0008 | 0.0012 | 23,918,368 | +0.00(+34.83%) |
Apr 20, 2017 | 0.0008 | 0.0010 | 0.0007 | 0.0009 | 20,315,300 | -0.00(-11.00%) |
Apr 19, 2017 | 0.0011 | 0.0011 | 0.0007 | 0.0010 | 20,022,398 | -0.00(-23.08%) |
Apr 18, 2017 | 0.0013 | 0.0014 | 0.0011 | 0.0013 | 1,803,100 | +0.00(+0.00%) |
Apr 17, 2017 | 0.0013 | 0.0016 | 0.0009 | 0.0013 | 50,094,528 | +0.00(+3.17%) |
Apr 13, 2017 | 0.0007 | 0.0017 | 0.0007 | 0.0013 | 7,284,965 | +0.00(+80.00%) |
Apr 12, 2017 | 0.0010 | 0.0010 | 0.0007 | 0.0007 | 13,945,133 | -0.00(-22.22%) |
Apr 11, 2017 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 13,383,075 | -0.00(-10.00%) |
Apr 10, 2017 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 1,552,102 | -0.00(-9.09%) |
Apr 07, 2017 | 0.0013 | 0.0013 | 0.0010 | 0.0011 | 9,210,349 | -0.00(-15.38%) |
Apr 06, 2017 | 0.0012 | 0.0013 | 0.0010 | 0.0013 | 5,985,542 | +0.00(+8.33%) |
Apr 05, 2017 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 1,281,345 | +0.00(+9.09%) |
Apr 04, 2017 | 0.0012 | 0.0014 | 0.0010 | 0.0011 | 28,499,712 | -0.00(-31.25%) |
Apr 03, 2017 | 0.0016 | 0.0016 | 0.0013 | 0.0016 | 4,586,903 | +0.00(+10.34%) |
Mar 31, 2017 | 0.0018 | 0.0019 | 0.0013 | 0.0014 | 4,005,996 | -0.00(-19.44%) |
Mar 30, 2017 | 0.0024 | 0.0024 | 0.0018 | 0.0018 | 4,542,628 | -0.00(-10.00%) |
Mar 29, 2017 | 0.0019 | 0.0022 | 0.0016 | 0.0020 | 6,709,885 | +0.00(+11.11%) |
Mar 28, 2017 | 0.0014 | 0.0018 | 0.0013 | 0.0018 | 14,272,975 | +0.00(+16.13%) |
Mar 27, 2017 | 0.0018 | 0.0019 | 0.0014 | 0.0015 | 4,242,188 | -0.00(-3.13%) |
Mar 24, 2017 | 0.0020 | 0.0020 | 0.0016 | 0.0016 | 7,435,404 | -0.00(-23.81%) |
Mar 23, 2017 | 0.0026 | 0.0026 | 0.0020 | 0.0021 | 9,795,458 | -0.00(-16.00%) |
Mar 22, 2017 | 0.0036 | 0.0036 | 0.0023 | 0.0025 | 18,187,764 | -0.00(-34.21%) |
Mar 21, 2017 | 0.0046 | 0.0052 | 0.0035 | 0.0038 | 9,042,925 | -0.00(-19.15%) |
Mar 20, 2017 | 0.0045 | 0.0057 | 0.0040 | 0.0047 | 15,801,776 | +0.00(+6.82%) |
Mar 17, 2017 | 0.0049 | 0.0052 | 0.0035 | 0.0044 | 7,643,073 | -0.00(-12.00%) |
Mar 16, 2017 | 0.0034 | 0.0058 | 0.0028 | 0.0050 | 30,745,632 | +0.00(+66.67%) |
Mar 15, 2017 | 0.0032 | 0.0032 | 0.0027 | 0.0030 | 9,110,279 | +0.00(+0.00%) |
Mar 14, 2017 | 0.0035 | 0.0038 | 0.0029 | 0.0030 | 9,258,403 | -0.00(-21.05%) |
Mar 13, 2017 | 0.0035 | 0.0040 | 0.0033 | 0.0038 | 936,000 | +0.00(+8.57%) |
Mar 10, 2017 | 0.0029 | 0.0035 | 0.0028 | 0.0035 | 3,144,954 | +0.00(+29.63%) |
Mar 09, 2017 | 0.0035 | 0.0035 | 0.0027 | 0.0027 | 1,107,224 | -0.00(-12.90%) |
Mar 08, 2017 | 0.0040 | 0.0041 | 0.0030 | 0.0031 | 7,236,199 | -0.00(-22.50%) |
Mar 07, 2017 | 0.0034 | 0.0050 | 0.0025 | 0.0040 | 4,662,032 | -0.00(-20.00%) |
Mar 06, 2017 | 0.0082 | 0.0082 | 0.0050 | 0.0050 | 2,392,658 | -0.00(-39.76%) |
Mar 03, 2017 | 0.0075 | 0.0085 | 0.0075 | 0.0083 | 18,415 | +0.00(+29.69%) |
Mar 02, 2017 | 0.0073 | 0.0073 | 0.0064 | 0.0064 | 117,057 | -0.00(-8.57%) |