Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 0.0052 | 0.0052 | 0.0052 | 0 | -0.00(-25.71%) | |
May 26, 2017 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 386 | -0.00(-11.39%) |
May 24, 2017 | 0.0079 | 0.0079 | 0.0079 | 0 | +0.00(+29.51%) | |
May 23, 2017 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 62,941 | +0.00(+0.00%) |
May 22, 2017 | 0.0065 | 0.0065 | 0.0061 | 0.0061 | 207,926 | -0.00(-9.50%) |
May 19, 2017 | 0.0071 | 0.0071 | 0.0065 | 0.0067 | 170,044 | -0.00(-3.71%) |
May 17, 2017 | 0.0070 | 0.0070 | 0.0070 | 50 | -0.00(-12.50%) | |
May 16, 2017 | 0.0060 | 0.0080 | 0.0060 | 0.0080 | 579,461 | +0.00(+31.15%) |
May 15, 2017 | 0.0070 | 0.0078 | 0.0056 | 0.0061 | 286,962 | -0.00(-6.15%) |
May 11, 2017 | 0.0065 | 0.0065 | 0.0065 | 0 | -0.00(-7.14%) | |
May 09, 2017 | 0.0070 | 0.0070 | 0.0070 | 0 | +0.00(+0.00%) | |
May 08, 2017 | 0.0071 | 0.0071 | 0.0070 | 0.0070 | 114,200 | +0.00(+0.00%) |
May 05, 2017 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 117,300 | -0.00(-6.67%) |
May 04, 2017 | 0.0070 | 0.0080 | 0.0062 | 0.0075 | 874,125 | -0.00(-5.06%) |
May 03, 2017 | 0.0071 | 0.0079 | 0.0070 | 0.0079 | 142,018 | +0.00(+11.27%) |
May 01, 2017 | 0.0071 | 0.0071 | 0.0071 | 0 | +0.00(+1.43%) | |
Apr 28, 2017 | 0.0071 | 0.0072 | 0.0070 | 0.0070 | 110,000 | -0.00(-10.26%) |
Apr 27, 2017 | 0.0078 | 0.0088 | 0.0070 | 0.0078 | 294,920 | +0.00(+27.87%) |
Apr 26, 2017 | 0.0066 | 0.0070 | 0.0061 | 0.0061 | 71,000 | +0.00(+0.00%) |
Apr 25, 2017 | 0.0080 | 0.0080 | 0.0061 | 0.0061 | 117,721 | +0.00(+1.67%) |
Apr 24, 2017 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 35,000 | +0.00(+0.00%) |
Apr 21, 2017 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 250,000 | -0.00(-25.00%) |
Apr 20, 2017 | 0.0080 | 0.0080 | 0.0060 | 0.0080 | 73,000 | +0.00(+0.00%) |
Apr 19, 2017 | 0.0065 | 0.0080 | 0.0053 | 0.0080 | 275,021 | -0.00(-5.88%) |
Apr 18, 2017 | 0.0090 | 0.0090 | 0.0060 | 0.0085 | 553,978 | -0.00(-5.56%) |
Apr 17, 2017 | 0.0070 | 0.0090 | 0.0065 | 0.0090 | 260,899 | +0.00(+5.88%) |
Apr 13, 2017 | 0.0086 | 0.0097 | 0.0085 | 0.0085 | 526,647 | -0.00(-10.99%) |
Apr 12, 2017 | 0.0090 | 0.0105 | 0.0090 | 0.0095 | 329,019 | +0.00(+6.11%) |
Apr 11, 2017 | 0.0089 | 0.0090 | 0.0087 | 0.0090 | 376,418 | +0.00(+5.88%) |
Apr 07, 2017 | 0.0085 | 0.0085 | 0.0085 | 0 | +0.00(+7.87%) | |
Apr 06, 2017 | 0.0073 | 0.0090 | 0.0070 | 0.0079 | 751,100 | -0.00(-12.44%) |
Apr 05, 2017 | 0.0080 | 0.0090 | 0.0060 | 0.0090 | 355,755 | +0.00(+12.50%) |
Apr 04, 2017 | 0.0059 | 0.0110 | 0.0057 | 0.0080 | 2,696,601 | +0.00(+90.48%) |
Apr 03, 2017 | 0.0041 | 0.0044 | 0.0041 | 0.0042 | 81,130 | -0.00(-19.85%) |
Mar 31, 2017 | 0.0051 | 0.0052 | 0.0051 | 0.0052 | 24,000 | +0.00(+0.77%) |
Mar 29, 2017 | 0.0052 | 0.0052 | 0.0052 | 44 | -0.00(-20.00%) | |
Mar 28, 2017 | 0.0065 | 0.0065 | 0.0052 | 0.0065 | 224,002 | +0.00(+20.37%) |
Mar 27, 2017 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 18,538 | -0.00(-28.00%) |
Mar 24, 2017 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 2,000 | +0.00(+0.13%) |
Mar 23, 2017 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 19,769 | +0.00(+41.32%) |
Mar 22, 2017 | 0.0056 | 0.0056 | 0.0053 | 0.0053 | 242,988 | -0.00(-5.36%) |
Mar 21, 2017 | 0.0058 | 0.0058 | 0.0055 | 0.0056 | 190,001 | +0.00(+0.00%) |
Mar 20, 2017 | 0.0055 | 0.0056 | 0.0055 | 0.0056 | 20,000 | -0.00(-17.10%) |
Mar 17, 2017 | 0.0056 | 0.0072 | 0.0055 | 0.0068 | 35,758 | -0.00(-15.56%) |
Mar 16, 2017 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,000 | +0.00(+31.15%) |
Mar 15, 2017 | 0.0065 | 0.0065 | 0.0053 | 0.0061 | 716,597 | -0.00(-6.15%) |
Mar 14, 2017 | 0.0065 | 0.0065 | 0.0062 | 0.0065 | 63,740 | +0.00(+3.17%) |
Mar 13, 2017 | 0.0071 | 0.0071 | 0.0062 | 0.0063 | 100,830 | -0.00(-11.64%) |
Mar 10, 2017 | 0.0083 | 0.0083 | 0.0070 | 0.0071 | 30,150 | -0.00(-14.10%) |
Mar 09, 2017 | 0.0070 | 0.0085 | 0.0060 | 0.0083 | 1,324,540 | +0.00(+31.75%) |
Mar 08, 2017 | 0.0075 | 0.0120 | 0.0060 | 0.0063 | 3,963,932 | -0.00(-3.08%) |
Mar 07, 2017 | 0.0062 | 0.0079 | 0.0060 | 0.0065 | 191,494 | +0.00(+4.84%) |
Mar 06, 2017 | 0.0062 | 0.0085 | 0.0062 | 0.0062 | 269,597 | +0.00(+6.90%) |
Mar 03, 2017 | 0.0062 | 0.0085 | 0.0058 | 0.0058 | 309,083 | -0.00(-4.92%) |
Mar 02, 2017 | 0.0070 | 0.0070 | 0.0061 | 0.0061 | 92,603 | -0.00(-31.46%) |