Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 0.0020 | 0.0020 | 0.0015 | 0.0017 | 4,835,600 | -0.00(-15.00%) |
May 28, 2015 | 0.0023 | 0.0023 | 0.0020 | 0.0020 | 70,000 | +0.00(+5.26%) |
May 27, 2015 | 0.0020 | 0.0023 | 0.0019 | 0.0019 | 544,400 | -0.00(-17.39%) |
May 26, 2015 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 265,000 | +0.00(+0.00%) |
May 21, 2015 | 0.0023 | 0.0023 | 0.0023 | 0 | +0.00(+15.00%) | |
May 20, 2015 | 0.0021 | 0.0023 | 0.0019 | 0.0020 | 1,531,266 | -0.00(-4.76%) |
May 19, 2015 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 50,000 | -0.00(-8.70%) |
May 18, 2015 | 0.0023 | 0.0023 | 0.0021 | 0.0023 | 330,057 | +0.00(+0.00%) |
May 15, 2015 | 0.0021 | 0.0023 | 0.0021 | 0.0023 | 112,000 | +0.00(+9.52%) |
May 14, 2015 | 0.0023 | 0.0023 | 0.0021 | 0.0021 | 448,600 | -0.00(-8.70%) |
May 13, 2015 | 0.0028 | 0.0028 | 0.0023 | 0.0023 | 5,430,000 | -0.00(-8.00%) |
May 12, 2015 | 0.0027 | 0.0027 | 0.0025 | 0.0025 | 1,510,400 | +0.00(+0.00%) |
May 11, 2015 | 0.0033 | 0.0033 | 0.0024 | 0.0025 | 3,193,985 | -0.00(-24.24%) |
May 08, 2015 | 0.0030 | 0.0033 | 0.0030 | 0.0033 | 40,855 | -0.00(-2.94%) |
May 07, 2015 | 0.0030 | 0.0034 | 0.0030 | 0.0034 | 92,243 | +0.00(+0.00%) |
May 06, 2015 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 100,000 | +0.00(+13.33%) |
May 05, 2015 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 66,000 | +0.00(+0.00%) |
May 04, 2015 | 0.0034 | 0.0034 | 0.0028 | 0.0030 | 568,000 | -0.00(-6.25%) |
May 01, 2015 | 0.0034 | 0.0034 | 0.0030 | 0.0032 | 713,898 | -0.00(-5.88%) |
Apr 30, 2015 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 547,317 | +0.00(+13.33%) |
Apr 29, 2015 | 0.0034 | 0.0034 | 0.0030 | 0.0030 | 57,800 | -0.00(-11.76%) |
Apr 28, 2015 | 0.0034 | 0.0034 | 0.0031 | 0.0034 | 271,545 | +0.00(+0.00%) |
Apr 27, 2015 | 0.0027 | 0.0034 | 0.0027 | 0.0034 | 1,009,867 | +0.00(+21.43%) |
Apr 24, 2015 | 0.0027 | 0.0028 | 0.0022 | 0.0028 | 1,307,303 | -0.00(-12.50%) |
Apr 23, 2015 | 0.0027 | 0.0032 | 0.0027 | 0.0032 | 341,892 | +0.00(+6.67%) |
Apr 22, 2015 | 0.0038 | 0.0038 | 0.0026 | 0.0030 | 1,311,344 | -0.00(-18.92%) |
Apr 20, 2015 | 0.0037 | 0.0037 | 0.0037 | 0 | +0.00(+5.71%) | |
Apr 17, 2015 | 0.0027 | 0.0036 | 0.0024 | 0.0035 | 6,953,892 | +0.00(+20.69%) |
Apr 16, 2015 | 0.0033 | 0.0033 | 0.0025 | 0.0029 | 8,319,874 | -0.00(-17.14%) |
Apr 15, 2015 | 0.0035 | 0.0039 | 0.0031 | 0.0035 | 3,821,892 | +0.00(+16.67%) |
Apr 14, 2015 | 0.0050 | 0.0050 | 0.0030 | 0.0030 | 4,760,886 | -0.00(-40.00%) |
Apr 13, 2015 | 0.0055 | 0.0060 | 0.0043 | 0.0050 | 2,497,996 | -0.00(-9.09%) |
Apr 10, 2015 | 0.0071 | 0.0071 | 0.0051 | 0.0055 | 789,900 | -0.00(-22.54%) |
Apr 09, 2015 | 0.0070 | 0.0075 | 0.0066 | 0.0071 | 937,456 | +0.00(+1.43%) |
Apr 08, 2015 | 0.0085 | 0.0085 | 0.0065 | 0.0070 | 1,485,228 | -0.00(-17.65%) |
Apr 07, 2015 | 0.0059 | 0.0090 | 0.0056 | 0.0085 | 6,998,856 | +0.00(+54.55%) |
Apr 06, 2015 | 0.0077 | 0.0077 | 0.0044 | 0.0055 | 5,933,807 | -0.00(-26.67%) |
Apr 02, 2015 | 0.0075 | 0.0075 | 0.0075 | 0 | +0.00(+33.93%) | |
Apr 01, 2015 | 0.0025 | 0.0066 | 0.0025 | 0.0056 | 12,575,040 | +0.00(+133.33%) |
Mar 31, 2015 | 0.0027 | 0.0027 | 0.0024 | 0.0024 | 828,479 | +0.00(+0.00%) |
Mar 30, 2015 | 0.0026 | 0.0026 | 0.0024 | 0.0024 | 2,754,500 | -0.00(-10.45%) |
Mar 27, 2015 | 0.0028 | 0.0030 | 0.0020 | 0.0027 | 3,514,739 | -0.00(-4.29%) |
Mar 26, 2015 | 0.0028 | 0.0033 | 0.0028 | 0.0028 | 2,914,084 | -0.00(-1.06%) |
Mar 25, 2015 | 0.0030 | 0.0034 | 0.0028 | 0.0028 | 2,799,174 | -0.00(-5.67%) |
Mar 24, 2015 | 0.0033 | 0.0033 | 0.0029 | 0.0030 | 2,727,844 | -0.00(-9.09%) |
Mar 23, 2015 | 0.0033 | 0.0035 | 0.0033 | 0.0033 | 3,318,067 | +0.00(+0.00%) |
Mar 20, 2015 | 0.0037 | 0.0037 | 0.0030 | 0.0033 | 1,869,000 | -0.00(-10.81%) |
Mar 19, 2015 | 0.0032 | 0.0037 | 0.0031 | 0.0037 | 1,184,095 | -0.00(-2.63%) |
Mar 18, 2015 | 0.0038 | 0.0038 | 0.0030 | 0.0038 | 12,880,176 | +0.00(+2.70%) |
Mar 17, 2015 | 0.0037 | 0.0040 | 0.0036 | 0.0037 | 1,036,800 | -0.00(-11.90%) |
Mar 16, 2015 | 0.0040 | 0.0045 | 0.0039 | 0.0042 | 3,801,740 | +0.00(+5.00%) |
Mar 13, 2015 | 0.0038 | 0.0050 | 0.0038 | 0.0040 | 1,116,851 | +0.00(+14.29%) |
Mar 12, 2015 | 0.0038 | 0.0038 | 0.0034 | 0.0035 | 643,060 | -0.00(-7.89%) |
Mar 11, 2015 | 0.0038 | 0.0046 | 0.0034 | 0.0038 | 1,620,414 | +0.00(+0.00%) |
Mar 10, 2015 | 0.0045 | 0.0045 | 0.0032 | 0.0038 | 2,145,922 | -0.00(-7.32%) |
Mar 09, 2015 | 0.0048 | 0.0048 | 0.0041 | 0.0041 | 1,214,750 | -0.00(-14.58%) |
Mar 06, 2015 | 0.0053 | 0.0053 | 0.0045 | 0.0048 | 829,000 | -0.00(-4.00%) |
Mar 05, 2015 | 0.0054 | 0.0055 | 0.0045 | 0.0050 | 2,476,269 | -0.00(-7.41%) |
Mar 04, 2015 | 0.0055 | 0.0041 | 0.0054 | 4,326,456 | +0.00(+8.00%) | |
Mar 03, 2015 | 0.0048 | 0.0048 | 0.0050 | 1,861,000 | +0.00(+4.17%) |