Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 0.0048 | 0.0057 | 0.0041 | 0.0044 | 4,708,686 | -0.00(-10.20%) |
Oct 28, 2016 | 0.0050 | 0.0058 | 0.0048 | 0.0049 | 1,006,985 | +0.00(+6.52%) |
Oct 27, 2016 | 0.0060 | 0.0060 | 0.0046 | 0.0046 | 446,354 | -0.00(-19.30%) |
Oct 26, 2016 | 0.0051 | 0.0068 | 0.0051 | 0.0057 | 1,396,203 | +0.00(+1.79%) |
Oct 25, 2016 | 0.0051 | 0.0060 | 0.0051 | 0.0056 | 1,240,415 | +0.00(+3.70%) |
Oct 24, 2016 | 0.0060 | 0.0066 | 0.0048 | 0.0054 | 5,600,137 | -0.00(-10.00%) |
Oct 21, 2016 | 0.0060 | 0.0069 | 0.0057 | 0.0060 | 1,965,098 | -0.00(-11.76%) |
Oct 20, 2016 | 0.0070 | 0.0070 | 0.0055 | 0.0068 | 2,671,612 | -0.00(-4.23%) |
Oct 19, 2016 | 0.0056 | 0.0072 | 0.0053 | 0.0071 | 7,346,632 | +0.00(+26.79%) |
Oct 18, 2016 | 0.0049 | 0.0063 | 0.0049 | 0.0056 | 7,213,496 | +0.00(+9.91%) |
Oct 17, 2016 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 10,000 | +0.00(+10.76%) |
Oct 14, 2016 | 0.0050 | 0.0050 | 0.0046 | 0.0046 | 288,850 | -0.00(-2.13%) |
Oct 13, 2016 | 0.0053 | 0.0053 | 0.0047 | 0.0047 | 113,830 | -0.00(-11.32%) |
Oct 12, 2016 | 0.0053 | 0.0053 | 0.0046 | 0.0053 | 381,332 | +0.00(+6.00%) |
Oct 11, 2016 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 1,283,345 | -0.00(-16.67%) |
Oct 10, 2016 | 0.0050 | 0.0063 | 0.0046 | 0.0060 | 2,728,341 | +0.00(+25.00%) |
Oct 07, 2016 | 0.0050 | 0.0050 | 0.0046 | 0.0048 | 205,761 | +0.00(+4.35%) |
Oct 06, 2016 | 0.0047 | 0.0047 | 0.0046 | 0.0046 | 110,001 | -0.00(-8.00%) |
Oct 05, 2016 | 0.0050 | 0.0051 | 0.0050 | 0.0050 | 560,138 | +0.00(+0.00%) |
Oct 04, 2016 | 0.0046 | 0.0050 | 0.0046 | 0.0050 | 379,625 | +0.00(+8.70%) |
Oct 03, 2016 | 0.0050 | 0.0050 | 0.0046 | 0.0046 | 98,036 | -0.00(-8.00%) |
Sep 30, 2016 | 0.0042 | 0.0050 | 0.0042 | 0.0050 | 202,392 | +0.00(+4.17%) |
Sep 29, 2016 | 0.0046 | 0.0048 | 0.0046 | 0.0048 | 223,170 | -0.00(-5.88%) |
Sep 28, 2016 | 0.0044 | 0.0051 | 0.0043 | 0.0051 | 81,226 | -0.00(-1.92%) |
Sep 27, 2016 | 0.0041 | 0.0052 | 0.0041 | 0.0052 | 734,611 | +0.00(+26.83%) |
Sep 26, 2016 | 0.0042 | 0.0046 | 0.0039 | 0.0041 | 4,353,983 | -0.00(-16.33%) |
Sep 23, 2016 | 0.0050 | 0.0055 | 0.0045 | 0.0049 | 1,926,803 | -0.00(-2.00%) |
Sep 22, 2016 | 0.0052 | 0.0057 | 0.0045 | 0.0050 | 1,843,267 | -0.00(-10.71%) |
Sep 21, 2016 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 233,456 | +0.00(+7.69%) |
Sep 20, 2016 | 0.0063 | 0.0063 | 0.0052 | 0.0052 | 511,062 | -0.00(-5.45%) |
Sep 19, 2016 | 0.0055 | 0.0057 | 0.0055 | 0.0055 | 551,678 | +0.00(+0.00%) |
Sep 16, 2016 | 0.0059 | 0.0064 | 0.0055 | 0.0055 | 139,251 | -0.00(-1.79%) |
Sep 15, 2016 | 0.0062 | 0.0062 | 0.0055 | 0.0056 | 537,001 | +0.00(+0.00%) |
Sep 14, 2016 | 0.0053 | 0.0061 | 0.0053 | 0.0056 | 521,976 | -0.00(-12.50%) |
Sep 13, 2016 | 0.0054 | 0.0064 | 0.0053 | 0.0064 | 445,025 | +0.00(+18.52%) |
Sep 12, 2016 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 408,825 | -0.00(-12.05%) |
Sep 09, 2016 | 0.0057 | 0.0063 | 0.0057 | 0.0061 | 247,758 | +0.00(+2.33%) |
Sep 08, 2016 | 0.0060 | 0.0064 | 0.0060 | 0.0060 | 246,190 | -0.00(-7.69%) |
Sep 07, 2016 | 0.0054 | 0.0065 | 0.0054 | 0.0065 | 217,857 | +0.00(+3.17%) |
Sep 06, 2016 | 0.0060 | 0.0065 | 0.0060 | 0.0063 | 238,025 | +0.00(+5.00%) |
Sep 02, 2016 | 0.0060 | 0.0060 | 0.0060 | 0 | -0.00(-4.76%) | |
Sep 01, 2016 | 0.0060 | 0.0067 | 0.0060 | 0.0063 | 296,532 | +0.00(+8.62%) |
Aug 31, 2016 | 0.0059 | 0.0068 | 0.0051 | 0.0058 | 2,191,159 | +0.00(+1.75%) |
Aug 30, 2016 | 0.0060 | 0.0060 | 0.0057 | 0.0057 | 195,437 | -0.00(-3.39%) |
Aug 29, 2016 | 0.0060 | 0.0062 | 0.0055 | 0.0059 | 1,154,906 | -0.00(-9.23%) |
Aug 26, 2016 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 147,796 | -0.00(-8.45%) |
Aug 25, 2016 | 0.0070 | 0.0072 | 0.0060 | 0.0071 | 2,185,046 | +0.00(+1.43%) |
Aug 24, 2016 | 0.0082 | 0.0082 | 0.0067 | 0.0070 | 648,060 | -0.00(-11.84%) |
Aug 23, 2016 | 0.0085 | 0.0086 | 0.0060 | 0.0079 | 2,210,200 | -0.00(-5.48%) |
Aug 22, 2016 | 0.0084 | 0.0086 | 0.0078 | 0.0084 | 470,100 | +0.00(+0.24%) |
Aug 19, 2016 | 0.0084 | 0.0085 | 0.0080 | 0.0084 | 1,905,231 | -0.00(-2.56%) |
Aug 18, 2016 | 0.0083 | 0.0097 | 0.0075 | 0.0086 | 1,270,425 | -0.00(-6.52%) |
Aug 17, 2016 | 0.0080 | 0.0110 | 0.0070 | 0.0092 | 4,046,208 | -0.00(-7.07%) |
Aug 16, 2016 | 0.0098 | 0.0106 | 0.0090 | 0.0099 | 1,522,163 | -0.00(-3.88%) |
Aug 15, 2016 | 0.0101 | 0.0103 | 0.0091 | 0.0103 | 1,187,835 | -0.00(-2.83%) |
Aug 12, 2016 | 0.0105 | 0.0115 | 0.0091 | 0.0106 | 2,315,467 | -0.00(-2.75%) |
Aug 11, 2016 | 0.0119 | 0.0120 | 0.0090 | 0.0109 | 6,829,146 | -0.00(-5.22%) |
Aug 10, 2016 | 0.0085 | 0.0120 | 0.0080 | 0.0115 | 9,418,291 | +0.00(+43.75%) |
Aug 09, 2016 | 0.0060 | 0.0090 | 0.0055 | 0.0080 | 9,299,140 | +0.00(+33.33%) |
Aug 08, 2016 | 0.0051 | 0.0076 | 0.0050 | 0.0060 | 2,432,619 | +0.00(+17.65%) |
Aug 05, 2016 | 0.0086 | 0.0086 | 0.0046 | 0.0051 | 4,663,154 | -0.00(-40.70%) |
Aug 04, 2016 | 0.0085 | 0.0097 | 0.0085 | 0.0086 | 725,245 | -0.00(-9.47%) |
Aug 03, 2016 | 0.0085 | 0.0097 | 0.0085 | 0.0095 | 322,691 | +0.00(+0.00%) |
Aug 02, 2016 | 0.0090 | 0.0096 | 0.0090 | 0.0095 | 102,691 | +0.00(+5.56%) |