Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 0.0026 | 0.0026 | 0.0024 | 0.0026 | 145,419 | -0.00(-3.70%) |
Jan 30, 2017 | 0.0027 | 0.0028 | 0.0023 | 0.0027 | 27,011 | +0.00(+8.00%) |
Jan 27, 2017 | 0.0023 | 0.0030 | 0.0022 | 0.0025 | 502,018 | -0.00(-3.85%) |
Jan 26, 2017 | 0.0023 | 0.0027 | 0.0021 | 0.0026 | 87,296 | +0.00(+13.04%) |
Jan 25, 2017 | 0.0024 | 0.0024 | 0.0023 | 0.0023 | 76,200 | -0.00(-8.00%) |
Jan 24, 2017 | 0.0022 | 0.0025 | 0.0017 | 0.0025 | 1,426,327 | +0.00(+13.64%) |
Jan 23, 2017 | 0.0025 | 0.0025 | 0.0015 | 0.0022 | 613,000 | -0.00(-8.33%) |
Jan 20, 2017 | 0.0017 | 0.0024 | 0.0017 | 0.0024 | 50,687 | +0.00(+60.00%) |
Jan 19, 2017 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 761,056 | -0.00(-25.00%) |
Jan 18, 2017 | 0.0021 | 0.0021 | 0.0020 | 0.0020 | 50,000 | +0.00(+0.00%) |
Jan 17, 2017 | 0.0020 | 0.0027 | 0.0020 | 0.0020 | 1,372,247 | +0.00(+32.89%) |
Jan 13, 2017 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.33%) | |
Jan 12, 2017 | 0.0016 | 0.0016 | 0.0015 | 0.0015 | 24,600 | +0.00(+0.00%) |
Jan 11, 2017 | 0.0015 | 0.0016 | 0.0015 | 0.0015 | 70,000 | -0.00(-25.00%) |
Jan 10, 2017 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 48,250 | +0.00(+33.33%) |
Jan 09, 2017 | 0.0018 | 0.0018 | 0.0014 | 0.0015 | 204,777 | -0.00(-25.00%) |
Jan 05, 2017 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Jan 04, 2017 | 0.0019 | 0.0020 | 0.0019 | 0.0020 | 155,000 | +0.00(+11.11%) |
Jan 03, 2017 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 26,200 | -0.00(-0.06%) |
Dec 30, 2016 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+11.17%) | |
Dec 29, 2016 | 0.0015 | 0.0016 | 0.0015 | 0.0016 | 118,500 | +0.00(+1.25%) |
Dec 28, 2016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 16,000 | +0.00(+0.00%) |
Dec 27, 2016 | 0.0015 | 0.0016 | 0.0015 | 0.0016 | 184,400 | +0.00(+6.67%) |
Dec 23, 2016 | 0.0015 | 0.0015 | 0.0015 | 0 | -0.00(-6.25%) | |
Dec 22, 2016 | 0.0015 | 0.0016 | 0.0015 | 0.0016 | 48,000 | +0.00(+6.67%) |
Dec 21, 2016 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 10,010 | -0.00(-16.67%) |
Dec 20, 2016 | 0.0018 | 0.0018 | 0.0013 | 0.0018 | 656,620 | +0.00(+0.00%) |
Dec 19, 2016 | 0.0014 | 0.0018 | 0.0014 | 0.0018 | 602,914 | +0.00(+20.00%) |
Dec 16, 2016 | 0.0014 | 0.0015 | 0.0014 | 0.0015 | 109,992 | +0.00(+4.17%) |
Dec 15, 2016 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 8,500 | -0.00(-20.00%) |
Dec 14, 2016 | 0.0014 | 0.0018 | 0.0013 | 0.0018 | 64,000 | +0.00(+20.00%) |
Dec 13, 2016 | 0.0016 | 0.0016 | 0.0015 | 0.0015 | 400,000 | -0.00(-6.25%) |
Dec 12, 2016 | 0.0016 | 0.0017 | 0.0016 | 0.0016 | 70,000 | +0.00(+0.00%) |
Dec 09, 2016 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 104,050 | -0.00(-5.44%) |
Dec 08, 2016 | 0.0015 | 0.0017 | 0.0015 | 0.0017 | 247,000 | -0.00(-0.47%) |
Dec 07, 2016 | 0.0014 | 0.0017 | 0.0014 | 0.0017 | 120,000 | +0.00(+6.25%) |
Dec 05, 2016 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+0.00%) | |
Dec 02, 2016 | 0.0016 | 0.0017 | 0.0016 | 0.0016 | 45,000 | +0.00(+0.00%) |
Dec 01, 2016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 10,000 | +0.00(+0.00%) |
Nov 30, 2016 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 104,000 | -0.00(-11.85%) |
Nov 29, 2016 | 0.0017 | 0.0018 | 0.0016 | 0.0018 | 17,998 | +0.00(+13.44%) |
Nov 28, 2016 | 0.0018 | 0.0022 | 0.0016 | 0.0016 | 390,000 | -0.00(-5.88%) |
Nov 25, 2016 | 0.0022 | 0.0022 | 0.0017 | 0.0017 | 7,420 | -0.00(-22.73%) |
Nov 22, 2016 | 0.0022 | 0.0022 | 0.0022 | 0 | +0.00(+29.41%) | |
Nov 21, 2016 | 0.0016 | 0.0018 | 0.0016 | 0.0017 | 90,774 | -0.00(-5.56%) |
Nov 18, 2016 | 0.0022 | 0.0022 | 0.0018 | 0.0018 | 30,000 | -0.00(-18.03%) |
Nov 17, 2016 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 2,000 | +0.00(+22.00%) |
Nov 16, 2016 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 365,193 | +0.00(+12.50%) |
Nov 15, 2016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 20,000 | -0.00(-6.71%) |
Nov 14, 2016 | 0.0017 | 0.0017 | 0.0016 | 0.0017 | 98,610 | +0.00(+7.19%) |
Nov 11, 2016 | 0.0015 | 0.0016 | 0.0014 | 0.0016 | 172,400 | +0.00(+6.67%) |
Nov 10, 2016 | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 119,500 | -0.00(-31.82%) |
Nov 09, 2016 | 0.0013 | 0.0023 | 0.0013 | 0.0022 | 420,796 | +0.00(+69.23%) |
Nov 08, 2016 | 0.0023 | 0.0023 | 0.0013 | 0.0013 | 170,000 | -0.00(-43.23%) |
Nov 07, 2016 | 0.0017 | 0.0023 | 0.0017 | 0.0023 | 490,863 | +0.00(+27.22%) |
Nov 04, 2016 | 0.0017 | 0.0018 | 0.0017 | 0.0018 | 19,406 | +0.00(+5.88%) |
Nov 03, 2016 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 202,000 | +0.00(+0.00%) |
Nov 02, 2016 | 0.0019 | 0.0019 | 0.0017 | 0.0017 | 277,200 | -0.00(-10.53%) |