Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0034 | 0.0037 | 0.0030 | 0.0036 | 805,150 | +0.00(+20.00%) |
May 30, 2017 | 0.0034 | 0.0037 | 0.0030 | 0.0030 | 4,325,955 | -0.00(-9.09%) |
May 26, 2017 | 0.0032 | 0.0034 | 0.0026 | 0.0033 | 2,843,457 | -0.00(-2.94%) |
May 25, 2017 | 0.0029 | 0.0037 | 0.0028 | 0.0034 | 5,235,290 | +0.00(+17.24%) |
May 24, 2017 | 0.0036 | 0.0036 | 0.0028 | 0.0029 | 1,151,457 | +0.00(+0.00%) |
May 23, 2017 | 0.0037 | 0.0040 | 0.0027 | 0.0029 | 20,907,688 | -0.00(-19.44%) |
May 22, 2017 | 0.0034 | 0.0040 | 0.0030 | 0.0036 | 9,818,868 | +0.00(+9.09%) |
May 19, 2017 | 0.0034 | 0.0035 | 0.0028 | 0.0033 | 1,981,999 | -0.00(-2.94%) |
May 18, 2017 | 0.0034 | 0.0034 | 0.0029 | 0.0034 | 8,972,543 | -0.00(-2.86%) |
May 17, 2017 | 0.0035 | 0.0038 | 0.0034 | 0.0035 | 1,309,698 | +0.00(+0.00%) |
May 16, 2017 | 0.0037 | 0.0042 | 0.0035 | 0.0035 | 3,661,221 | +0.00(+6.06%) |
May 15, 2017 | 0.0035 | 0.0037 | 0.0032 | 0.0033 | 12,105,034 | -0.00(-15.38%) |
May 12, 2017 | 0.0036 | 0.0042 | 0.0033 | 0.0039 | 9,420,554 | +0.00(+0.00%) |
May 11, 2017 | 0.0035 | 0.0048 | 0.0035 | 0.0039 | 5,312,500 | +0.00(+11.43%) |
May 10, 2017 | 0.0035 | 0.0050 | 0.0033 | 0.0035 | 5,494,370 | +0.00(+0.00%) |
May 09, 2017 | 0.0039 | 0.0040 | 0.0034 | 0.0035 | 8,148,910 | -0.00(-10.26%) |
May 08, 2017 | 0.0046 | 0.0048 | 0.0038 | 0.0039 | 5,431,227 | -0.00(-18.75%) |
May 05, 2017 | 0.0044 | 0.0050 | 0.0043 | 0.0048 | 2,250,653 | +0.00(+0.00%) |
May 04, 2017 | 0.0051 | 0.0055 | 0.0045 | 0.0048 | 5,157,991 | +0.00(+9.09%) |
May 03, 2017 | 0.0054 | 0.0058 | 0.0044 | 0.0044 | 11,236,697 | -0.00(-15.22%) |
May 02, 2017 | 0.0045 | 0.0054 | 0.0043 | 0.0052 | 13,822,748 | +0.00(+15.33%) |
May 01, 2017 | 0.0049 | 0.0049 | 0.0040 | 0.0045 | 4,924,001 | +0.00(+5.39%) |
Apr 28, 2017 | 0.0043 | 0.0043 | 0.0037 | 0.0043 | 4,985,389 | -0.00(-0.70%) |
Apr 27, 2017 | 0.0048 | 0.0050 | 0.0041 | 0.0043 | 4,755,740 | -0.00(-10.42%) |
Apr 26, 2017 | 0.0048 | 0.0056 | 0.0047 | 0.0048 | 4,482,875 | -0.00(-4.00%) |
Apr 25, 2017 | 0.0046 | 0.0054 | 0.0046 | 0.0050 | 4,753,837 | +0.00(+2.04%) |
Apr 24, 2017 | 0.0053 | 0.0054 | 0.0044 | 0.0049 | 11,680,498 | -0.00(-2.00%) |
Apr 21, 2017 | 0.0049 | 0.0055 | 0.0047 | 0.0050 | 11,276,185 | +0.00(+2.04%) |
Apr 20, 2017 | 0.0052 | 0.0053 | 0.0048 | 0.0049 | 2,694,810 | -0.00(-5.77%) |
Apr 19, 2017 | 0.0053 | 0.0060 | 0.0050 | 0.0052 | 7,271,014 | -0.00(-9.57%) |
Apr 18, 2017 | 0.0070 | 0.0075 | 0.0042 | 0.0057 | 7,336,309 | -0.00(-24.34%) |
Apr 17, 2017 | 0.0063 | 0.0084 | 0.0060 | 0.0076 | 9,530,309 | +0.00(+16.92%) |
Apr 13, 2017 | 0.0050 | 0.0067 | 0.0049 | 0.0065 | 4,115,474 | +0.00(+38.30%) |
Apr 12, 2017 | 0.0055 | 0.0057 | 0.0046 | 0.0047 | 1,323,429 | -0.00(-12.96%) |
Apr 11, 2017 | 0.0058 | 0.0058 | 0.0045 | 0.0054 | 1,084,250 | +0.00(+10.20%) |
Apr 10, 2017 | 0.0052 | 0.0054 | 0.0048 | 0.0049 | 926,882 | +0.00(+0.00%) |
Apr 07, 2017 | 0.0052 | 0.0054 | 0.0039 | 0.0049 | 3,244,318 | -0.00(-5.77%) |
Apr 06, 2017 | 0.0055 | 0.0055 | 0.0051 | 0.0052 | 532,643 | -0.00(-4.59%) |
Apr 05, 2017 | 0.0060 | 0.0062 | 0.0047 | 0.0054 | 2,799,380 | -0.00(-12.10%) |
Apr 04, 2017 | 0.0047 | 0.0072 | 0.0044 | 0.0062 | 10,251,623 | +0.00(+37.78%) |
Apr 03, 2017 | 0.0045 | 0.0048 | 0.0037 | 0.0045 | 4,123,854 | +0.00(+2.27%) |
Mar 31, 2017 | 0.0046 | 0.0048 | 0.0038 | 0.0044 | 14,643,256 | +0.00(+10.00%) |
Mar 30, 2017 | 0.0049 | 0.0050 | 0.0040 | 0.0040 | 6,047,451 | -0.00(-13.04%) |
Mar 29, 2017 | 0.0050 | 0.0054 | 0.0044 | 0.0046 | 11,590,480 | -0.00(-8.00%) |
Mar 28, 2017 | 0.0038 | 0.0055 | 0.0036 | 0.0050 | 12,850,970 | +0.00(+42.86%) |
Mar 27, 2017 | 0.0038 | 0.0040 | 0.0035 | 0.0035 | 3,680,645 | -0.00(-7.65%) |
Mar 24, 2017 | 0.0050 | 0.0050 | 0.0037 | 0.0038 | 11,473,989 | -0.00(-4.29%) |
Mar 23, 2017 | 0.0047 | 0.0047 | 0.0037 | 0.0040 | 17,280,916 | -0.00(-5.71%) |
Mar 22, 2017 | 0.0054 | 0.0054 | 0.0042 | 0.0042 | 1,527,900 | -0.00(-16.00%) |
Mar 21, 2017 | 0.0055 | 0.0055 | 0.0048 | 0.0050 | 1,415,893 | -0.00(-3.85%) |
Mar 20, 2017 | 0.0055 | 0.0057 | 0.0052 | 0.0052 | 747,830 | +0.00(+4.00%) |
Mar 17, 2017 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 1,723,700 | +0.00(+4.17%) |
Mar 16, 2017 | 0.0055 | 0.0055 | 0.0048 | 0.0048 | 1,414,535 | -0.00(-12.73%) |
Mar 15, 2017 | 0.0065 | 0.0065 | 0.0053 | 0.0055 | 2,147,147 | -0.00(-15.38%) |
Mar 14, 2017 | 0.0068 | 0.0070 | 0.0060 | 0.0065 | 1,152,372 | +0.00(+0.00%) |
Mar 13, 2017 | 0.0081 | 0.0081 | 0.0065 | 0.0065 | 1,011,980 | +0.00(+0.00%) |
Mar 10, 2017 | 0.0060 | 0.0079 | 0.0060 | 0.0065 | 381,994 | +0.00(+8.33%) |
Mar 09, 2017 | 0.0050 | 0.0060 | 0.0044 | 0.0060 | 3,615,032 | +0.00(+9.09%) |
Mar 08, 2017 | 0.0056 | 0.0058 | 0.0047 | 0.0055 | 9,037,078 | -0.00(-1.61%) |
Mar 07, 2017 | 0.0055 | 0.0056 | 0.0055 | 0.0056 | 2,189,276 | -0.00(-1.93%) |
Mar 06, 2017 | 0.0059 | 0.0062 | 0.0056 | 0.0057 | 5,719,687 | -0.00(-3.39%) |
Mar 03, 2017 | 0.0062 | 0.0069 | 0.0050 | 0.0059 | 3,354,789 | +0.00(+7.27%) |
Mar 02, 2017 | 0.0089 | 0.0089 | 0.0055 | 0.0055 | 1,671,500 | -0.00(-25.68%) |