Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0020 | 0.0020 | 0.0017 | 0.0018 | 4,183,903 | -0.00(-10.00%) |
May 30, 2017 | 0.0021 | 0.0021 | 0.0020 | 0.0020 | 1,195,000 | +0.00(+11.11%) |
May 26, 2017 | 0.0021 | 0.0021 | 0.0016 | 0.0018 | 10,197,742 | -0.00(-18.18%) |
May 25, 2017 | 0.0024 | 0.0025 | 0.0017 | 0.0022 | 14,840,489 | -0.00(-4.35%) |
May 24, 2017 | 0.0026 | 0.0026 | 0.0017 | 0.0023 | 34,755,744 | -0.00(-8.00%) |
May 23, 2017 | 0.0025 | 0.0028 | 0.0021 | 0.0025 | 25,736,060 | +0.00(+0.00%) |
May 22, 2017 | 0.0021 | 0.0026 | 0.0021 | 0.0025 | 3,818,758 | +0.00(+19.05%) |
May 19, 2017 | 0.0020 | 0.0023 | 0.0020 | 0.0021 | 1,767,000 | -0.00(-8.70%) |
May 18, 2017 | 0.0023 | 0.0024 | 0.0020 | 0.0023 | 3,274,869 | +0.00(+0.00%) |
May 17, 2017 | 0.0022 | 0.0026 | 0.0020 | 0.0023 | 3,549,265 | +0.00(+0.00%) |
May 16, 2017 | 0.0026 | 0.0026 | 0.0020 | 0.0023 | 6,203,799 | -0.00(-11.54%) |
May 15, 2017 | 0.0025 | 0.0026 | 0.0024 | 0.0026 | 1,180,603 | +0.00(+4.00%) |
May 12, 2017 | 0.0026 | 0.0027 | 0.0024 | 0.0025 | 2,276,480 | -0.00(-7.41%) |
May 11, 2017 | 0.0029 | 0.0030 | 0.0025 | 0.0027 | 8,109,892 | +0.00(+8.00%) |
May 10, 2017 | 0.0026 | 0.0026 | 0.0025 | 0.0025 | 370,000 | +0.00(+0.00%) |
May 09, 2017 | 0.0025 | 0.0026 | 0.0023 | 0.0025 | 1,894,992 | -0.00(-1.96%) |
May 08, 2017 | 0.0026 | 0.0027 | 0.0024 | 0.0026 | 890,830 | -0.00(-5.56%) |
May 05, 2017 | 0.0027 | 0.0028 | 0.0026 | 0.0027 | 5,354,900 | +0.00(+0.00%) |
May 04, 2017 | 0.0023 | 0.0027 | 0.0022 | 0.0027 | 2,875,533 | +0.00(+8.00%) |
May 03, 2017 | 0.0026 | 0.0028 | 0.0022 | 0.0025 | 5,131,192 | -0.00(-3.85%) |
May 02, 2017 | 0.0026 | 0.0028 | 0.0024 | 0.0026 | 9,262,019 | -0.00(-3.70%) |
May 01, 2017 | 0.0028 | 0.0029 | 0.0026 | 0.0027 | 2,334,889 | -0.00(-3.57%) |
Apr 28, 2017 | 0.0028 | 0.0029 | 0.0026 | 0.0028 | 7,212,064 | +0.00(+0.00%) |
Apr 27, 2017 | 0.0030 | 0.0030 | 0.0027 | 0.0028 | 2,949,188 | +0.00(+0.00%) |
Apr 26, 2017 | 0.0031 | 0.0033 | 0.0027 | 0.0028 | 13,355,450 | -0.00(-6.67%) |
Apr 25, 2017 | 0.0029 | 0.0032 | 0.0028 | 0.0030 | 3,498,750 | -0.00(-3.23%) |
Apr 24, 2017 | 0.0028 | 0.0031 | 0.0028 | 0.0031 | 1,806,285 | +0.00(+3.33%) |
Apr 21, 2017 | 0.0031 | 0.0031 | 0.0027 | 0.0030 | 508,286 | +0.00(+0.00%) |
Apr 20, 2017 | 0.0033 | 0.0033 | 0.0026 | 0.0030 | 9,014,931 | +0.00(+3.45%) |
Apr 19, 2017 | 0.0029 | 0.0030 | 0.0026 | 0.0029 | 3,512,302 | +0.00(+11.54%) |
Apr 18, 2017 | 0.0030 | 0.0032 | 0.0026 | 0.0026 | 4,417,022 | -0.00(-9.72%) |
Apr 17, 2017 | 0.0028 | 0.0030 | 0.0026 | 0.0029 | 8,240,114 | +0.00(+2.86%) |
Apr 13, 2017 | 0.0032 | 0.0032 | 0.0027 | 0.0028 | 8,279,259 | -0.00(-3.45%) |
Apr 12, 2017 | 0.0030 | 0.0030 | 0.0027 | 0.0029 | 968,652 | +0.00(+0.00%) |
Apr 11, 2017 | 0.0028 | 0.0031 | 0.0027 | 0.0029 | 7,808,023 | -0.00(-3.33%) |
Apr 10, 2017 | 0.0031 | 0.0033 | 0.0028 | 0.0030 | 7,046,840 | -0.00(-3.23%) |
Apr 07, 2017 | 0.0030 | 0.0031 | 0.0027 | 0.0031 | 3,462,005 | +0.00(+10.71%) |
Apr 06, 2017 | 0.0029 | 0.0032 | 0.0027 | 0.0028 | 7,303,034 | -0.00(-9.06%) |
Apr 05, 2017 | 0.0032 | 0.0032 | 0.0028 | 0.0031 | 4,181,750 | -0.00(-3.78%) |
Apr 04, 2017 | 0.0028 | 0.0032 | 0.0028 | 0.0032 | 1,645,300 | +0.00(+3.23%) |
Apr 03, 2017 | 0.0032 | 0.0032 | 0.0028 | 0.0031 | 4,511,899 | -0.00(-3.13%) |
Mar 31, 2017 | 0.0032 | 0.0033 | 0.0028 | 0.0032 | 4,951,517 | +0.00(+6.67%) |
Mar 30, 2017 | 0.0032 | 0.0032 | 0.0029 | 0.0030 | 15,496,677 | -0.00(-6.25%) |
Mar 29, 2017 | 0.0034 | 0.0035 | 0.0028 | 0.0032 | 9,206,207 | +0.00(+6.67%) |
Mar 28, 2017 | 0.0028 | 0.0031 | 0.0027 | 0.0030 | 5,798,063 | +0.00(+3.45%) |
Mar 27, 2017 | 0.0031 | 0.0031 | 0.0028 | 0.0029 | 5,344,296 | -0.00(-1.69%) |
Mar 24, 2017 | 0.0031 | 0.0032 | 0.0028 | 0.0029 | 7,343,068 | -0.00(-6.91%) |
Mar 23, 2017 | 0.0032 | 0.0032 | 0.0028 | 0.0032 | 14,331,875 | +0.00(+5.63%) |
Mar 22, 2017 | 0.0033 | 0.0033 | 0.0030 | 0.0030 | 7,511,140 | -0.00(-9.09%) |
Mar 21, 2017 | 0.0031 | 0.0034 | 0.0030 | 0.0033 | 7,203,119 | +0.00(+10.00%) |
Mar 20, 2017 | 0.0037 | 0.0038 | 0.0030 | 0.0030 | 11,407,199 | -0.00(-11.76%) |
Mar 17, 2017 | 0.0042 | 0.0042 | 0.0030 | 0.0034 | 26,348,960 | -0.00(-12.82%) |
Mar 16, 2017 | 0.0040 | 0.0051 | 0.0035 | 0.0039 | 103,940,184 | +0.00(+30.00%) |
Mar 15, 2017 | 0.0029 | 0.0033 | 0.0028 | 0.0030 | 6,503,679 | +0.00(+7.14%) |
Mar 14, 2017 | 0.0031 | 0.0032 | 0.0027 | 0.0028 | 13,258,207 | -0.00(-9.68%) |
Mar 13, 2017 | 0.0034 | 0.0038 | 0.0030 | 0.0031 | 13,573,195 | -0.00(-8.82%) |
Mar 10, 2017 | 0.0033 | 0.0037 | 0.0032 | 0.0034 | 9,332,224 | +0.00(+3.03%) |
Mar 09, 2017 | 0.0045 | 0.0045 | 0.0032 | 0.0033 | 33,603,616 | -0.00(-25.00%) |
Mar 08, 2017 | 0.0034 | 0.0050 | 0.0034 | 0.0044 | 81,524,064 | +0.00(+37.50%) |
Mar 07, 2017 | 0.0028 | 0.0032 | 0.0028 | 0.0032 | 6,051,294 | +0.00(+10.73%) |
Mar 06, 2017 | 0.0030 | 0.0033 | 0.0027 | 0.0029 | 8,616,992 | -0.00(-3.67%) |
Mar 03, 2017 | 0.0028 | 0.0030 | 0.0027 | 0.0030 | 3,048,667 | +0.00(+11.11%) |
Mar 02, 2017 | 0.0028 | 0.0029 | 0.0025 | 0.0027 | 5,101,406 | -0.00(-3.57%) |