Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 0.0007 | 0.0010 | 0.0006 | 0.0007 | 16,928,690 | +0.00(+0.00%) |
May 29, 2014 | 0.0010 | 0.0011 | 0.0007 | 0.0007 | 6,829,674 | -0.00(-30.00%) |
May 28, 2014 | 0.0008 | 0.0010 | 0.0006 | 0.0010 | 11,015,000 | +0.00(+11.11%) |
May 27, 2014 | 0.0011 | 0.0013 | 0.0008 | 0.0009 | 14,441,856 | -0.00(-30.77%) |
May 23, 2014 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+30.00%) | |
May 22, 2014 | 0.0011 | 0.0011 | 0.0008 | 0.0010 | 1,479,000 | -0.00(-16.67%) |
May 21, 2014 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 2,377,309 | +0.00(+0.00%) |
May 19, 2014 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+9.09%) |
May 16, 2014 | 0.0014 | 0.0014 | 0.0011 | 0.0011 | 12,570,504 | -0.00(-26.67%) |
May 15, 2014 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 232,600 | -0.00(-6.25%) |
May 14, 2014 | 0.0016 | 0.0017 | 0.0015 | 0.0016 | 600,000 | -0.00(-5.88%) |
May 13, 2014 | 0.0013 | 0.0019 | 0.0013 | 0.0017 | 4,087,078 | +0.00(+21.43%) |
May 12, 2014 | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 1,645,000 | +0.00(+0.00%) |
May 09, 2014 | 0.0015 | 0.0016 | 0.0014 | 0.0014 | 1,593,166 | +0.00(+0.00%) |
May 08, 2014 | 0.0013 | 0.0015 | 0.0013 | 0.0014 | 1,170,000 | +0.00(+0.00%) |
May 07, 2014 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 915,951 | +0.00(+0.00%) |
May 06, 2014 | 0.0014 | 0.0015 | 0.0012 | 0.0014 | 7,320,344 | -0.00(-6.67%) |
May 05, 2014 | 0.0013 | 0.0016 | 0.0012 | 0.0015 | 6,879,894 | +0.00(+0.00%) |
May 02, 2014 | 0.0014 | 0.0016 | 0.0014 | 0.0015 | 2,823,000 | +0.00(+7.14%) |
May 01, 2014 | 0.0018 | 0.0018 | 0.0013 | 0.0014 | 1,324,503 | -0.00(-6.67%) |
Apr 30, 2014 | 0.0014 | 0.0015 | 0.0012 | 0.0015 | 6,161,843 | +0.00(+0.00%) |
Apr 29, 2014 | 0.0015 | 0.0015 | 0.0012 | 0.0015 | 4,785,225 | -0.00(-6.25%) |
Apr 28, 2014 | 0.0016 | 0.0019 | 0.0015 | 0.0016 | 6,156,000 | +0.00(+0.00%) |
Apr 25, 2014 | 0.0016 | 0.0016 | 0.0014 | 0.0016 | 1,540,500 | +0.00(+6.67%) |
Apr 24, 2014 | 0.0018 | 0.0018 | 0.0015 | 0.0015 | 1,000,575 | -0.00(-6.25%) |
Apr 23, 2014 | 0.0017 | 0.0017 | 0.0012 | 0.0016 | 5,907,000 | +0.00(+6.67%) |
Apr 22, 2014 | 0.0015 | 0.0019 | 0.0013 | 0.0015 | 3,089,103 | -0.00(-16.67%) |
Apr 21, 2014 | 0.0018 | 0.0020 | 0.0015 | 0.0018 | 1,853,326 | -0.00(-10.00%) |
Apr 17, 2014 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+66.67%) | |
Apr 16, 2014 | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 5,225,405 | -0.00(-7.69%) |
Apr 15, 2014 | 0.0015 | 0.0016 | 0.0012 | 0.0013 | 10,270,721 | -0.00(-18.75%) |
Apr 14, 2014 | 0.0016 | 0.0017 | 0.0016 | 0.0016 | 260,333 | -0.00(-5.88%) |
Apr 11, 2014 | 0.0017 | 0.0017 | 0.0015 | 0.0017 | 0 | +0.00(+6.25%) |
Apr 10, 2014 | 0.0016 | 0.0017 | 0.0013 | 0.0016 | 2,897,133 | -0.00(-11.11%) |
Apr 09, 2014 | 0.0019 | 0.0019 | 0.0016 | 0.0018 | 3,934,400 | -0.00(-5.26%) |
Apr 08, 2014 | 0.0020 | 0.0024 | 0.0016 | 0.0019 | 18,876,194 | -0.00(-20.83%) |
Apr 07, 2014 | 0.0027 | 0.0028 | 0.0023 | 0.0024 | 4,723,716 | -0.00(-11.11%) |
Apr 04, 2014 | 0.0028 | 0.0028 | 0.0024 | 0.0027 | 0 | +0.00(+8.00%) |
Apr 03, 2014 | 0.0029 | 0.0030 | 0.0024 | 0.0025 | 5,173,189 | -0.00(-13.79%) |
Apr 02, 2014 | 0.0029 | 0.0029 | 0.0025 | 0.0029 | 1,570,900 | +0.00(+20.83%) |
Apr 01, 2014 | 0.0030 | 0.0030 | 0.0024 | 0.0024 | 4,455,770 | -0.00(-20.00%) |
Mar 31, 2014 | 0.0030 | 0.0032 | 0.0027 | 0.0030 | 7,705,758 | +0.00(+0.00%) |
Mar 28, 2014 | 0.0029 | 0.0031 | 0.0023 | 0.0030 | 0 | +0.00(+3.45%) |
Mar 27, 2014 | 0.0030 | 0.0032 | 0.0021 | 0.0029 | 25,725,304 | -0.00(-3.33%) |
Mar 26, 2014 | 0.0026 | 0.0035 | 0.0023 | 0.0030 | 55,540,688 | +0.00(+20.00%) |
Mar 25, 2014 | 0.0024 | 0.0025 | 0.0021 | 0.0025 | 6,514,900 | +0.00(+0.00%) |
Mar 24, 2014 | 0.0021 | 0.0025 | 0.0018 | 0.0025 | 9,271,387 | +0.00(+13.64%) |
Mar 21, 2014 | 0.0020 | 0.0022 | 0.0017 | 0.0022 | 29,477,054 | +0.00(+10.00%) |
Mar 20, 2014 | 0.0020 | 0.0020 | 0.0017 | 0.0020 | 9,606,500 | +0.00(+0.00%) |
Mar 19, 2014 | 0.0019 | 0.0020 | 0.0016 | 0.0020 | 19,548,852 | +0.00(+11.11%) |
Mar 18, 2014 | 0.0015 | 0.0019 | 0.0014 | 0.0018 | 12,814,446 | +0.00(+20.00%) |
Mar 17, 2014 | 0.0015 | 0.0016 | 0.0013 | 0.0015 | 6,919,137 | +0.00(+0.00%) |
Mar 14, 2014 | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 0 | +0.00(+0.00%) |
Mar 13, 2014 | 0.0013 | 0.0016 | 0.0013 | 0.0015 | 3,101,620 | -0.00(-6.25%) |
Mar 12, 2014 | 0.0013 | 0.0016 | 0.0013 | 0.0016 | 2,686,499 | +0.00(+23.08%) |
Mar 11, 2014 | 0.0017 | 0.0018 | 0.0013 | 0.0013 | 21,745,992 | -0.00(-23.53%) |
Mar 10, 2014 | 0.0015 | 0.0018 | 0.0013 | 0.0017 | 10,570,187 | +0.00(+6.25%) |
Mar 07, 2014 | 0.0013 | 0.0017 | 0.0013 | 0.0016 | 0 | -0.00(-5.88%) |
Mar 06, 2014 | 0.0015 | 0.0017 | 0.0013 | 0.0017 | 4,562,381 | +0.00(+0.00%) |
Mar 05, 2014 | 0.0015 | 0.0017 | 0.0013 | 0.0017 | 13,276,273 | +0.00(+6.25%) |
Mar 04, 2014 | 0.0014 | 0.0017 | 0.0013 | 0.0016 | 12,686,877 | +0.00(+14.29%) |