Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 0.0012 | 0.0012 | 0.0010 | 0.0011 | 14,366,852 | -0.00(-8.33%) |
Mar 30, 2017 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 38,062,088 | +0.00(+0.00%) |
Mar 29, 2017 | 0.0013 | 0.0013 | 0.0010 | 0.0012 | 31,993,120 | -0.00(-7.69%) |
Mar 28, 2017 | 0.0013 | 0.0014 | 0.0011 | 0.0013 | 29,656,188 | +0.00(+8.33%) |
Mar 27, 2017 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 29,819,384 | +0.00(+0.00%) |
Mar 24, 2017 | 0.0013 | 0.0014 | 0.0011 | 0.0012 | 54,576,972 | -0.00(-7.69%) |
Mar 23, 2017 | 0.0011 | 0.0015 | 0.0011 | 0.0013 | 116,625,800 | +0.00(+18.18%) |
Mar 22, 2017 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 3,987,725 | +0.00(+10.00%) |
Mar 21, 2017 | 0.0011 | 0.0012 | 0.0010 | 0.0010 | 4,655,682 | -0.00(-9.09%) |
Mar 20, 2017 | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 9,614,401 | +0.00(+0.00%) |
Mar 17, 2017 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 1,621,613 | +0.00(+0.00%) |
Mar 16, 2017 | 0.0011 | 0.0011 | 0.0009 | 0.0011 | 6,516,620 | +0.00(+0.00%) |
Mar 15, 2017 | 0.0011 | 0.0013 | 0.0010 | 0.0011 | 67,399,864 | +0.00(+0.00%) |
Mar 14, 2017 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 4,690,361 | +0.00(+0.00%) |
Mar 13, 2017 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 5,653,043 | +0.00(+0.00%) |
Mar 10, 2017 | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 16,722,349 | +0.00(+0.00%) |
Mar 09, 2017 | 0.0012 | 0.0013 | 0.0010 | 0.0011 | 36,112,644 | -0.00(-8.33%) |
Mar 08, 2017 | 0.0015 | 0.0015 | 0.0012 | 0.0012 | 34,145,392 | -0.00(-14.29%) |
Mar 07, 2017 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 5,944,704 | +0.00(+7.69%) |
Mar 06, 2017 | 0.0015 | 0.0015 | 0.0012 | 0.0013 | 9,629,604 | -0.00(-13.33%) |
Mar 03, 2017 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 3,722,761 | +0.00(+7.14%) |
Mar 02, 2017 | 0.0013 | 0.0015 | 0.0013 | 0.0014 | 10,917,293 | +0.00(+0.00%) |
Mar 01, 2017 | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 5,089,438 | +0.00(+0.00%) |
Feb 28, 2017 | 0.0014 | 0.0015 | 0.0014 | 0.0014 | 10,260,151 | +0.00(+0.00%) |
Feb 27, 2017 | 0.0015 | 0.0016 | 0.0014 | 0.0014 | 4,137,150 | -0.00(-6.67%) |
Feb 24, 2017 | 0.0014 | 0.0016 | 0.0014 | 0.0015 | 3,121,652 | +0.00(+7.14%) |
Feb 23, 2017 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 12,888,042 | -0.00(-6.67%) |
Feb 22, 2017 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 7,629,866 | +0.00(+0.00%) |
Feb 21, 2017 | 0.0014 | 0.0016 | 0.0014 | 0.0015 | 11,114,716 | +0.00(+5.63%) |
Feb 17, 2017 | 0.0014 | 0.0014 | 0.0014 | 0 | -0.00(-11.25%) | |
Feb 16, 2017 | 0.0017 | 0.0017 | 0.0015 | 0.0016 | 10,525,390 | -0.00(-5.88%) |
Feb 15, 2017 | 0.0018 | 0.0019 | 0.0016 | 0.0017 | 16,194,389 | -0.00(-5.56%) |
Feb 14, 2017 | 0.0016 | 0.0020 | 0.0016 | 0.0018 | 55,150,960 | +0.00(+20.00%) |
Feb 13, 2017 | 0.0016 | 0.0017 | 0.0015 | 0.0015 | 12,931,839 | -0.00(-11.76%) |
Feb 10, 2017 | 0.0017 | 0.0017 | 0.0015 | 0.0017 | 6,577,363 | +0.00(+0.00%) |
Feb 09, 2017 | 0.0019 | 0.0019 | 0.0016 | 0.0017 | 4,044,120 | -0.00(-5.56%) |
Feb 08, 2017 | 0.0019 | 0.0019 | 0.0017 | 0.0018 | 2,434,144 | -0.00(-5.26%) |
Feb 07, 2017 | 0.0018 | 0.0019 | 0.0017 | 0.0019 | 2,030,088 | +0.00(+0.00%) |
Feb 06, 2017 | 0.0018 | 0.0019 | 0.0017 | 0.0019 | 3,680,317 | +0.00(+5.56%) |
Feb 03, 2017 | 0.0019 | 0.0019 | 0.0018 | 0.0018 | 5,691,826 | +0.00(+0.00%) |
Feb 02, 2017 | 0.0017 | 0.0019 | 0.0017 | 0.0018 | 6,171,368 | +0.00(+5.88%) |
Feb 01, 2017 | 0.0019 | 0.0019 | 0.0017 | 0.0017 | 4,904,235 | -0.00(-5.56%) |
Jan 31, 2017 | 0.0018 | 0.0019 | 0.0016 | 0.0018 | 16,515,459 | -0.00(-5.26%) |
Jan 30, 2017 | 0.0018 | 0.0023 | 0.0016 | 0.0019 | 14,554,509 | -0.00(-5.00%) |
Jan 27, 2017 | 0.0030 | 0.0030 | 0.0018 | 0.0020 | 12,431,485 | +0.00(+0.00%) |
Jan 26, 2017 | 0.0018 | 0.0021 | 0.0018 | 0.0020 | 7,771,157 | +0.00(+11.11%) |
Jan 25, 2017 | 0.0018 | 0.0020 | 0.0017 | 0.0018 | 15,200,796 | +0.00(+2.86%) |
Jan 24, 2017 | 0.0019 | 0.0019 | 0.0016 | 0.0018 | 25,783,456 | +0.00(+2.94%) |
Jan 23, 2017 | 0.0022 | 0.0022 | 0.0016 | 0.0017 | 13,627,795 | -0.00(-19.05%) |
Jan 20, 2017 | 0.0021 | 0.0024 | 0.0020 | 0.0021 | 8,582,970 | +0.00(+0.00%) |
Jan 19, 2017 | 0.0026 | 0.0026 | 0.0021 | 0.0021 | 35,072,364 | -0.00(-16.00%) |
Jan 18, 2017 | 0.0029 | 0.0029 | 0.0024 | 0.0025 | 21,029,172 | +0.00(+0.00%) |
Jan 17, 2017 | 0.0027 | 0.0028 | 0.0025 | 0.0025 | 15,058,666 | +0.00(+0.00%) |
Jan 13, 2017 | 0.0025 | 0.0025 | 0.0025 | 0 | +0.00(+8.70%) | |
Jan 12, 2017 | 0.0022 | 0.0024 | 0.0022 | 0.0023 | 7,171,082 | +0.00(+4.55%) |
Jan 11, 2017 | 0.0024 | 0.0024 | 0.0021 | 0.0022 | 5,119,883 | -0.00(-4.35%) |
Jan 10, 2017 | 0.0024 | 0.0025 | 0.0022 | 0.0023 | 19,434,756 | -0.00(-4.17%) |
Jan 09, 2017 | 0.0027 | 0.0027 | 0.0023 | 0.0024 | 22,298,444 | +0.00(+0.00%) |
Jan 06, 2017 | 0.0024 | 0.0028 | 0.0022 | 0.0024 | 32,661,690 | +0.00(+4.35%) |
Jan 05, 2017 | 0.0021 | 0.0025 | 0.0021 | 0.0023 | 31,459,248 | +0.00(+4.55%) |
Jan 04, 2017 | 0.0020 | 0.0029 | 0.0020 | 0.0022 | 69,556,688 | +0.00(+4.76%) |