Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.0032 | 0.0032 | 0.0027 | 0.0031 | 4,665,029 | +0.00(+3.33%) |
May 27, 2016 | 0.0030 | 0.0030 | 0.0030 | 0 | -0.00(-9.09%) | |
May 26, 2016 | 0.0034 | 0.0037 | 0.0031 | 0.0033 | 15,764,945 | -0.00(-10.81%) |
May 25, 2016 | 0.0040 | 0.0041 | 0.0030 | 0.0037 | 12,926,401 | -0.00(-11.90%) |
May 24, 2016 | 0.0042 | 0.0045 | 0.0040 | 0.0042 | 3,813,165 | +0.00(+5.00%) |
May 23, 2016 | 0.0040 | 0.0043 | 0.0040 | 0.0040 | 2,903,768 | +0.00(+0.00%) |
May 20, 2016 | 0.0040 | 0.0041 | 0.0039 | 0.0040 | 6,835,226 | +0.00(+0.00%) |
May 19, 2016 | 0.0044 | 0.0044 | 0.0039 | 0.0040 | 6,939,868 | -0.00(-6.98%) |
May 18, 2016 | 0.0053 | 0.0053 | 0.0040 | 0.0043 | 5,952,762 | -0.00(-4.02%) |
May 17, 2016 | 0.0044 | 0.0045 | 0.0040 | 0.0045 | 9,535,278 | +0.00(+9.27%) |
May 16, 2016 | 0.0043 | 0.0048 | 0.0040 | 0.0041 | 6,511,233 | -0.00(-8.89%) |
May 13, 2016 | 0.0044 | 0.0047 | 0.0043 | 0.0045 | 6,268,692 | +0.00(+2.27%) |
May 12, 2016 | 0.0041 | 0.0048 | 0.0041 | 0.0044 | 7,264,253 | +0.00(+7.32%) |
May 11, 2016 | 0.0039 | 0.0045 | 0.0038 | 0.0041 | 5,021,947 | +0.00(+5.13%) |
May 10, 2016 | 0.0046 | 0.0048 | 0.0037 | 0.0039 | 12,854,942 | -0.00(-15.22%) |
May 09, 2016 | 0.0051 | 0.0051 | 0.0041 | 0.0046 | 5,261,140 | -0.00(-8.00%) |
May 06, 2016 | 0.0056 | 0.0056 | 0.0046 | 0.0050 | 6,651,630 | +0.00(+0.00%) |
May 05, 2016 | 0.0051 | 0.0061 | 0.0050 | 0.0050 | 13,529,833 | -0.00(-9.09%) |
May 04, 2016 | 0.0060 | 0.0063 | 0.0045 | 0.0055 | 25,068,134 | -0.00(-8.33%) |
May 03, 2016 | 0.0052 | 0.0065 | 0.0051 | 0.0060 | 7,429,411 | +0.00(+17.65%) |
May 02, 2016 | 0.0056 | 0.0061 | 0.0049 | 0.0051 | 7,212,577 | -0.00(-12.07%) |
Apr 29, 2016 | 0.0052 | 0.0059 | 0.0051 | 0.0058 | 6,849,150 | +0.00(+13.73%) |
Apr 28, 2016 | 0.0055 | 0.0058 | 0.0050 | 0.0051 | 15,203,886 | -0.00(-12.07%) |
Apr 27, 2016 | 0.0058 | 0.0061 | 0.0055 | 0.0058 | 6,104,321 | -0.00(-1.69%) |
Apr 26, 2016 | 0.0067 | 0.0067 | 0.0058 | 0.0059 | 11,459,281 | -0.00(-11.94%) |
Apr 25, 2016 | 0.0070 | 0.0075 | 0.0060 | 0.0067 | 26,615,666 | -0.00(-2.90%) |
Apr 22, 2016 | 0.0070 | 0.0075 | 0.0066 | 0.0069 | 6,058,424 | -0.00(-1.43%) |
Apr 21, 2016 | 0.0070 | 0.0077 | 0.0066 | 0.0070 | 13,279,000 | +0.00(+9.37%) |
Apr 20, 2016 | 0.0094 | 0.0094 | 0.0053 | 0.0064 | 61,082,876 | -0.00(-20.00%) |
Apr 19, 2016 | 0.0070 | 0.0092 | 0.0067 | 0.0080 | 38,616,172 | +0.00(+14.29%) |
Apr 18, 2016 | 0.0070 | 0.0070 | 0.0061 | 0.0070 | 19,552,070 | +0.00(+0.00%) |
Apr 15, 2016 | 0.0068 | 0.0077 | 0.0063 | 0.0070 | 10,880,574 | +0.00(+0.00%) |
Apr 14, 2016 | 0.0073 | 0.0079 | 0.0065 | 0.0070 | 6,550,919 | -0.00(-4.11%) |
Apr 13, 2016 | 0.0083 | 0.0086 | 0.0065 | 0.0073 | 10,293,021 | -0.00(-8.75%) |
Apr 12, 2016 | 0.0080 | 0.0090 | 0.0073 | 0.0080 | 10,177,860 | +0.00(+10.34%) |
Apr 11, 2016 | 0.0074 | 0.0075 | 0.0065 | 0.0073 | 12,461,790 | -0.00(-0.68%) |
Apr 08, 2016 | 0.0080 | 0.0080 | 0.0064 | 0.0073 | 12,712,776 | -0.00(-2.67%) |
Apr 07, 2016 | 0.0088 | 0.0088 | 0.0070 | 0.0075 | 15,639,270 | -0.00(-14.77%) |
Apr 06, 2016 | 0.0095 | 0.0095 | 0.0071 | 0.0088 | 15,968,780 | -0.00(-7.37%) |
Apr 05, 2016 | 0.0104 | 0.0110 | 0.0087 | 0.0095 | 17,348,308 | -0.00(-5.00%) |
Apr 04, 2016 | 0.0095 | 0.0100 | 0.0087 | 0.0100 | 10,047,717 | +0.00(+5.26%) |
Apr 01, 2016 | 0.0109 | 0.0110 | 0.0080 | 0.0095 | 34,460,448 | +0.00(+1.06%) |
Mar 31, 2016 | 0.0118 | 0.0119 | 0.0090 | 0.0094 | 27,494,232 | -0.00(-17.54%) |
Mar 30, 2016 | 0.0138 | 0.0145 | 0.0100 | 0.0114 | 42,149,904 | -0.00(-12.31%) |
Mar 29, 2016 | 0.0144 | 0.0170 | 0.0106 | 0.0130 | 77,971,696 | +0.00(+30.00%) |
Mar 28, 2016 | 0.0056 | 0.0104 | 0.0055 | 0.0100 | 43,578,976 | +0.00(+93.80%) |
Mar 24, 2016 | 0.0052 | 0.0052 | 0.0052 | 0 | +0.00(+5.31%) | |
Mar 23, 2016 | 0.0056 | 0.0057 | 0.0044 | 0.0049 | 14,168,298 | -0.00(-10.91%) |
Mar 22, 2016 | 0.0057 | 0.0057 | 0.0050 | 0.0055 | 5,012,998 | +0.00(+5.77%) |
Mar 21, 2016 | 0.0048 | 0.0054 | 0.0047 | 0.0052 | 4,452,346 | +0.00(+13.04%) |
Mar 18, 2016 | 0.0057 | 0.0057 | 0.0046 | 0.0046 | 3,732,985 | -0.00(-8.00%) |
Mar 17, 2016 | 0.0047 | 0.0057 | 0.0047 | 0.0050 | 6,607,744 | +0.00(+6.38%) |
Mar 16, 2016 | 0.0058 | 0.0059 | 0.0047 | 0.0047 | 6,672,523 | -0.00(-16.07%) |
Mar 15, 2016 | 0.0053 | 0.0062 | 0.0048 | 0.0056 | 7,378,336 | +0.00(+5.66%) |
Mar 14, 2016 | 0.0053 | 0.0055 | 0.0044 | 0.0053 | 4,459,754 | +0.00(+1.92%) |
Mar 11, 2016 | 0.0055 | 0.0056 | 0.0050 | 0.0052 | 3,298,175 | -0.00(-3.70%) |
Mar 10, 2016 | 0.0047 | 0.0059 | 0.0046 | 0.0054 | 4,876,632 | +0.00(+17.39%) |
Mar 09, 2016 | 0.0048 | 0.0058 | 0.0034 | 0.0046 | 17,051,280 | -0.00(-4.17%) |
Mar 08, 2016 | 0.0064 | 0.0068 | 0.0048 | 0.0048 | 17,109,836 | -0.00(-18.64%) |
Mar 07, 2016 | 0.0071 | 0.0071 | 0.0057 | 0.0059 | 3,080,291 | +0.00(+5.36%) |
Mar 04, 2016 | 0.0059 | 0.0062 | 0.0053 | 0.0056 | 2,562,620 | -0.00(-5.08%) |
Mar 03, 2016 | 0.0062 | 0.0065 | 0.0039 | 0.0059 | 7,703,937 | +0.00(+0.00%) |
Mar 02, 2016 | 0.0073 | 0.0083 | 0.0059 | 0.0059 | 6,092,249 | -0.00(-18.06%) |