Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.0032 | 0.0032 | 0.0026 | 0.0026 | 30,000 | -0.00(-35.00%) |
May 27, 2016 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+33.33%) | |
May 26, 2016 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 11,000 | +0.00(+3.45%) |
May 25, 2016 | 0.0027 | 0.0029 | 0.0027 | 0.0029 | 394,279 | -0.00(-3.33%) |
May 24, 2016 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 20,000 | +0.00(+0.00%) |
May 23, 2016 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 169,000 | +0.00(+0.00%) |
May 20, 2016 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 170,000 | -0.00(-14.29%) |
May 19, 2016 | 0.0033 | 0.0035 | 0.0033 | 0.0035 | 20,000 | +0.00(+16.67%) |
May 17, 2016 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+13.64%) | |
May 16, 2016 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 190,000 | -0.00(-12.00%) |
May 13, 2016 | 0.0030 | 0.0030 | 0.0026 | 0.0030 | 322,000 | +0.00(+7.14%) |
May 12, 2016 | 0.0029 | 0.0029 | 0.0028 | 0.0028 | 372,000 | +0.00(+0.00%) |
May 11, 2016 | 0.0029 | 0.0034 | 0.0028 | 0.0028 | 598,000 | +0.00(+0.00%) |
May 10, 2016 | 0.0029 | 0.0029 | 0.0028 | 0.0028 | 153,500 | -0.00(-15.15%) |
May 09, 2016 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 20,000 | -0.00(-2.94%) |
May 06, 2016 | 0.0032 | 0.0034 | 0.0032 | 0.0034 | 520,000 | +0.00(+0.00%) |
May 05, 2016 | 0.0033 | 0.0039 | 0.0033 | 0.0034 | 380,000 | -0.00(-2.86%) |
May 04, 2016 | 0.0036 | 0.0040 | 0.0033 | 0.0035 | 762,199 | -0.00(-2.78%) |
May 03, 2016 | 0.0037 | 0.0037 | 0.0032 | 0.0036 | 236,301 | +0.00(+0.00%) |
May 02, 2016 | 0.0034 | 0.0040 | 0.0034 | 0.0036 | 315,938 | +0.00(+10.77%) |
Apr 29, 2016 | 0.0034 | 0.0034 | 0.0030 | 0.0032 | 411,772 | -0.00(-7.67%) |
Apr 28, 2016 | 0.0032 | 0.0038 | 0.0032 | 0.0035 | 903,100 | +0.00(+0.57%) |
Apr 27, 2016 | 0.0034 | 0.0035 | 0.0031 | 0.0035 | 418,000 | +0.00(+12.90%) |
Apr 26, 2016 | 0.0031 | 0.0035 | 0.0031 | 0.0031 | 3,274,999 | +0.00(+6.90%) |
Apr 25, 2016 | 0.0031 | 0.0031 | 0.0029 | 0.0029 | 560,000 | -0.00(-9.38%) |
Apr 22, 2016 | 0.0029 | 0.0032 | 0.0029 | 0.0032 | 425,000 | -0.00(-5.88%) |
Apr 21, 2016 | 0.0032 | 0.0035 | 0.0030 | 0.0034 | 1,838,358 | +0.00(+17.24%) |
Apr 20, 2016 | 0.0029 | 0.0032 | 0.0029 | 0.0029 | 1,185,000 | -0.00(-3.33%) |
Apr 19, 2016 | 0.0033 | 0.0033 | 0.0030 | 0.0030 | 365,000 | +0.00(+7.14%) |
Apr 18, 2016 | 0.0023 | 0.0028 | 0.0023 | 0.0028 | 1,647,615 | +0.00(+33.33%) |
Apr 15, 2016 | 0.0023 | 0.0023 | 0.0021 | 0.0021 | 2,808,904 | -0.00(-4.55%) |
Apr 14, 2016 | 0.0021 | 0.0026 | 0.0021 | 0.0022 | 176,446 | -0.00(-18.22%) |
Apr 13, 2016 | 0.0027 | 0.0027 | 0.0022 | 0.0027 | 1,588,052 | +0.00(+12.08%) |
Apr 12, 2016 | 0.0021 | 0.0029 | 0.0021 | 0.0024 | 2,752,782 | +0.00(+9.09%) |
Apr 11, 2016 | 0.0024 | 0.0024 | 0.0022 | 0.0022 | 250,000 | -0.00(-8.33%) |
Apr 08, 2016 | 0.0024 | 0.0025 | 0.0024 | 0.0024 | 1,156,100 | -0.00(-14.29%) |
Apr 07, 2016 | 0.0028 | 0.0028 | 0.0021 | 0.0028 | 4,066,428 | +0.00(+3.70%) |
Apr 06, 2016 | 0.0025 | 0.0027 | 0.0024 | 0.0027 | 818,370 | +0.00(+0.00%) |
Apr 05, 2016 | 0.0029 | 0.0029 | 0.0027 | 0.0027 | 174,800 | -0.00(-10.00%) |
Apr 04, 2016 | 0.0031 | 0.0031 | 0.0030 | 0.0030 | 106,000 | -0.00(-3.23%) |
Apr 01, 2016 | 0.0040 | 0.0041 | 0.0031 | 0.0031 | 509,299 | -0.00(-22.50%) |
Mar 31, 2016 | 0.0027 | 0.0043 | 0.0026 | 0.0040 | 747,323 | +0.00(+11.11%) |
Mar 30, 2016 | 0.0024 | 0.0036 | 0.0024 | 0.0036 | 641,628 | +0.00(+38.46%) |
Mar 29, 2016 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 35,000 | +0.00(+4.00%) |
Mar 28, 2016 | 0.0027 | 0.0027 | 0.0022 | 0.0025 | 1,093,200 | -0.00(-10.71%) |
Mar 24, 2016 | 0.0028 | 0.0028 | 0.0028 | 0 | -0.00(-9.68%) | |
Mar 23, 2016 | 0.0029 | 0.0031 | 0.0027 | 0.0031 | 615,264 | +0.00(+10.71%) |
Mar 22, 2016 | 0.0028 | 0.0029 | 0.0027 | 0.0028 | 2,019,177 | -0.00(-9.68%) |
Mar 21, 2016 | 0.0031 | 0.0034 | 0.0029 | 0.0031 | 180,200 | +0.00(+0.00%) |
Mar 18, 2016 | 0.0031 | 0.0031 | 0.0030 | 0.0031 | 630,000 | -0.00(-18.42%) |
Mar 17, 2016 | 0.0037 | 0.0038 | 0.0031 | 0.0038 | 260,302 | +0.00(+5.56%) |
Mar 16, 2016 | 0.0028 | 0.0037 | 0.0028 | 0.0036 | 178,416 | +0.00(+9.09%) |
Mar 15, 2016 | 0.0031 | 0.0033 | 0.0030 | 0.0033 | 688,295 | +0.00(+17.86%) |
Mar 14, 2016 | 0.0029 | 0.0029 | 0.0028 | 0.0028 | 200,000 | -0.00(-24.32%) |
Mar 11, 2016 | 0.0030 | 0.0037 | 0.0030 | 0.0037 | 23,000 | +0.00(+27.59%) |
Mar 10, 2016 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 10,111 | -0.00(-3.33%) |
Mar 08, 2016 | 0.0030 | 0.0030 | 0.0030 | 0 | -0.00(-14.29%) | |
Mar 07, 2016 | 0.0035 | 0.0040 | 0.0035 | 0.0035 | 383,000 | +0.00(+25.00%) |
Mar 04, 2016 | 0.0044 | 0.0028 | 0.0028 | 629,200 | -0.00(-36.36%) | |
Mar 03, 2016 | 0.0039 | 0.0044 | 0.0026 | 0.0044 | 483,983 | +0.00(+0.00%) |
Mar 02, 2016 | 0.0039 | 0.0044 | 0.0039 | 0.0044 | 105,111 | +0.00(+18.92%) |