Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 0.0100 | 0.0100 | 0.0081 | 0.0084 | 18,262,084 | -0.00(-12.92%) |
Feb 27, 2017 | 0.0100 | 0.0108 | 0.0090 | 0.0096 | 8,029,677 | -0.00(-9.43%) |
Feb 24, 2017 | 0.0116 | 0.0117 | 0.0096 | 0.0106 | 12,510,657 | -0.00(-7.83%) |
Feb 23, 2017 | 0.0097 | 0.0175 | 0.0085 | 0.0115 | 28,132,636 | +0.00(+27.78%) |
Feb 22, 2017 | 0.0085 | 0.0168 | 0.0077 | 0.0090 | 31,598,608 | +0.00(+6.01%) |
Feb 21, 2017 | 0.0081 | 0.0085 | 0.0076 | 0.0085 | 16,390,306 | +0.00(+6.12%) |
Feb 17, 2017 | 0.0080 | 0.0080 | 0.0080 | 0 | -0.00(-2.44%) | |
Feb 16, 2017 | 0.0075 | 0.0090 | 0.0074 | 0.0082 | 22,363,264 | +0.00(+10.81%) |
Feb 15, 2017 | 0.0070 | 0.0078 | 0.0067 | 0.0074 | 10,872,042 | +0.00(+9.63%) |
Feb 14, 2017 | 0.0069 | 0.0070 | 0.0063 | 0.0067 | 8,834,056 | -0.00(-0.74%) |
Feb 13, 2017 | 0.0063 | 0.0071 | 0.0063 | 0.0068 | 7,201,981 | +0.00(+3.03%) |
Feb 10, 2017 | 0.0070 | 0.0072 | 0.0062 | 0.0066 | 9,296,233 | -0.00(-5.71%) |
Feb 09, 2017 | 0.0062 | 0.0072 | 0.0060 | 0.0070 | 25,097,612 | +0.00(+12.90%) |
Feb 08, 2017 | 0.0063 | 0.0068 | 0.0058 | 0.0062 | 7,848,278 | -0.00(-1.27%) |
Feb 07, 2017 | 0.0069 | 0.0069 | 0.0060 | 0.0063 | 14,321,995 | -0.00(-7.66%) |
Feb 06, 2017 | 0.0072 | 0.0072 | 0.0067 | 0.0068 | 14,574,771 | -0.00(-4.21%) |
Feb 03, 2017 | 0.0074 | 0.0074 | 0.0066 | 0.0071 | 5,107,869 | +0.00(+3.20%) |
Feb 02, 2017 | 0.0069 | 0.0079 | 0.0067 | 0.0069 | 22,586,568 | -0.00(-0.29%) |
Feb 01, 2017 | 0.0057 | 0.0071 | 0.0056 | 0.0069 | 38,991,336 | +0.00(+21.69%) |
Jan 31, 2017 | 0.0055 | 0.0058 | 0.0053 | 0.0057 | 12,723,233 | +0.00(+3.09%) |
Jan 30, 2017 | 0.0054 | 0.0057 | 0.0052 | 0.0055 | 8,395,879 | -0.00(-1.79%) |
Jan 27, 2017 | 0.0050 | 0.0056 | 0.0050 | 0.0056 | 8,367,776 | +0.00(+12.00%) |
Jan 26, 2017 | 0.0049 | 0.0053 | 0.0047 | 0.0050 | 9,251,077 | +0.00(+0.00%) |
Jan 25, 2017 | 0.0057 | 0.0057 | 0.0048 | 0.0050 | 18,702,584 | -0.00(-10.23%) |
Jan 24, 2017 | 0.0060 | 0.0060 | 0.0049 | 0.0056 | 13,643,079 | +0.00(+1.27%) |
Jan 23, 2017 | 0.0058 | 0.0061 | 0.0053 | 0.0055 | 9,537,117 | -0.00(-3.15%) |
Jan 20, 2017 | 0.0062 | 0.0062 | 0.0053 | 0.0057 | 9,274,146 | -0.00(-1.23%) |
Jan 19, 2017 | 0.0065 | 0.0065 | 0.0055 | 0.0057 | 6,484,949 | -0.00(-8.44%) |
Jan 18, 2017 | 0.0060 | 0.0080 | 0.0055 | 0.0063 | 27,420,934 | -0.00(-10.41%) |
Jan 17, 2017 | 0.0047 | 0.0070 | 0.0046 | 0.0070 | 43,778,624 | +0.00(+49.15%) |
Jan 13, 2017 | 0.0047 | 0.0047 | 0.0047 | 0 | +0.00(+9.81%) | |
Jan 12, 2017 | 0.0045 | 0.0050 | 0.0040 | 0.0043 | 11,201,806 | -0.00(-8.53%) |
Jan 11, 2017 | 0.0050 | 0.0050 | 0.0043 | 0.0047 | 7,955,079 | -0.00(-4.51%) |
Jan 10, 2017 | 0.0053 | 0.0053 | 0.0046 | 0.0049 | 8,047,501 | -0.00(-7.55%) |
Jan 09, 2017 | 0.0052 | 0.0053 | 0.0046 | 0.0053 | 12,349,697 | +0.00(+6.00%) |
Jan 06, 2017 | 0.0049 | 0.0053 | 0.0044 | 0.0050 | 10,559,874 | +0.00(+6.38%) |
Jan 05, 2017 | 0.0051 | 0.0051 | 0.0045 | 0.0047 | 8,457,668 | -0.00(-11.32%) |
Jan 04, 2017 | 0.0044 | 0.0055 | 0.0041 | 0.0053 | 20,531,304 | +0.00(+20.45%) |
Jan 03, 2017 | 0.0039 | 0.0045 | 0.0038 | 0.0044 | 13,653,336 | +0.00(+7.32%) |
Dec 30, 2016 | 0.0041 | 0.0041 | 0.0041 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 0.0038 | 0.0042 | 0.0038 | 0.0041 | 8,933,806 | +0.00(+0.00%) |
Dec 28, 2016 | 0.0038 | 0.0042 | 0.0038 | 0.0041 | 2,437,800 | +0.00(+5.13%) |
Dec 27, 2016 | 0.0042 | 0.0042 | 0.0037 | 0.0039 | 5,900,335 | -0.00(-2.50%) |
Dec 23, 2016 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+5.26%) | |
Dec 22, 2016 | 0.0037 | 0.0040 | 0.0033 | 0.0038 | 10,384,227 | -0.00(-5.00%) |
Dec 21, 2016 | 0.0042 | 0.0043 | 0.0034 | 0.0040 | 13,445,316 | +0.00(+0.00%) |
Dec 20, 2016 | 0.0039 | 0.0047 | 0.0037 | 0.0040 | 10,333,391 | +0.00(+8.40%) |
Dec 19, 2016 | 0.0037 | 0.0037 | 0.0030 | 0.0037 | 18,238,792 | -0.00(-0.27%) |
Dec 16, 2016 | 0.0037 | 0.0037 | 0.0030 | 0.0037 | 22,710,214 | +0.00(+0.00%) |
Dec 15, 2016 | 0.0042 | 0.0042 | 0.0034 | 0.0037 | 24,892,650 | -0.00(-9.29%) |
Dec 14, 2016 | 0.0043 | 0.0044 | 0.0038 | 0.0041 | 15,266,250 | -0.00(-2.88%) |
Dec 13, 2016 | 0.0047 | 0.0047 | 0.0041 | 0.0042 | 10,527,269 | -0.00(-6.67%) |
Dec 12, 2016 | 0.0046 | 0.0047 | 0.0042 | 0.0045 | 9,718,922 | -0.00(-2.17%) |
Dec 09, 2016 | 0.0047 | 0.0047 | 0.0041 | 0.0046 | 23,070,936 | +0.00(+0.00%) |
Dec 08, 2016 | 0.0050 | 0.0050 | 0.0044 | 0.0046 | 11,884,270 | -0.00(-4.17%) |
Dec 07, 2016 | 0.0050 | 0.0050 | 0.0045 | 0.0048 | 7,623,720 | -0.00(-4.00%) |
Dec 06, 2016 | 0.0053 | 0.0055 | 0.0045 | 0.0050 | 12,024,929 | -0.00(-5.66%) |
Dec 05, 2016 | 0.0056 | 0.0056 | 0.0049 | 0.0053 | 14,176,265 | -0.00(-3.64%) |
Dec 02, 2016 | 0.0063 | 0.0064 | 0.0053 | 0.0055 | 7,439,394 | -0.00(-8.33%) |