Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+2.94%) | |
Dec 29, 2016 | 0.0016 | 0.0020 | 0.0016 | 0.0017 | 277,236 | +0.00(+0.00%) |
Dec 28, 2016 | 0.0019 | 0.0020 | 0.0017 | 0.0017 | 939,652 | -0.00(-10.53%) |
Dec 27, 2016 | 0.0019 | 0.0020 | 0.0018 | 0.0019 | 617,673 | +0.00(+0.00%) |
Dec 23, 2016 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 163,204 | -0.00(-2.56%) |
Dec 21, 2016 | 0.0019 | 0.0020 | 0.0019 | 0.0019 | 786 | -0.00(-2.50%) |
Dec 20, 2016 | 0.0020 | 0.0020 | 0.0019 | 0.0020 | 273,420 | -0.00(-4.76%) |
Dec 19, 2016 | 0.0021 | 0.0021 | 0.0020 | 0.0021 | 544,273 | +0.00(+0.00%) |
Dec 16, 2016 | 0.0022 | 0.0022 | 0.0017 | 0.0021 | 237,373 | +0.00(+10.53%) |
Dec 15, 2016 | 0.0019 | 0.0022 | 0.0019 | 0.0019 | 131,820 | +0.00(+0.00%) |
Dec 14, 2016 | 0.0017 | 0.0022 | 0.0017 | 0.0019 | 664,651 | -0.00(-9.52%) |
Dec 13, 2016 | 0.0019 | 0.0022 | 0.0017 | 0.0021 | 1,379,447 | +0.00(+16.67%) |
Dec 12, 2016 | 0.0017 | 0.0019 | 0.0017 | 0.0018 | 970,630 | -0.00(-5.26%) |
Dec 09, 2016 | 0.0018 | 0.0019 | 0.0016 | 0.0019 | 2,968,111 | +0.00(+0.00%) |
Dec 08, 2016 | 0.0024 | 0.0029 | 0.0016 | 0.0019 | 12,889,688 | -0.00(-34.48%) |
Dec 07, 2016 | 0.0023 | 0.0029 | 0.0023 | 0.0029 | 307,582 | +0.00(+16.00%) |
Dec 06, 2016 | 0.0027 | 0.0027 | 0.0022 | 0.0025 | 1,142,785 | -0.00(-7.41%) |
Dec 05, 2016 | 0.0026 | 0.0027 | 0.0023 | 0.0027 | 79,734 | +0.00(+0.00%) |
Dec 02, 2016 | 0.0022 | 0.0027 | 0.0022 | 0.0027 | 1,286,840 | +0.00(+17.39%) |
Dec 01, 2016 | 0.0025 | 0.0025 | 0.0023 | 0.0023 | 319,880 | -0.00(-8.00%) |
Nov 30, 2016 | 0.0025 | 0.0028 | 0.0025 | 0.0025 | 123,201 | -0.00(-3.85%) |
Nov 29, 2016 | 0.0025 | 0.0029 | 0.0025 | 0.0026 | 316,493 | -0.00(-7.14%) |
Nov 28, 2016 | 0.0023 | 0.0029 | 0.0023 | 0.0028 | 1,283,894 | +0.00(+0.00%) |
Nov 25, 2016 | 0.0022 | 0.0028 | 0.0022 | 0.0028 | 198,048 | +0.00(+0.00%) |
Nov 23, 2016 | 0.0028 | 0.0028 | 0.0028 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 0.0024 | 0.0030 | 0.0024 | 0.0028 | 239,616 | +0.00(+0.00%) |
Nov 21, 2016 | 0.0029 | 0.0029 | 0.0027 | 0.0028 | 1,346,233 | -0.00(-3.45%) |
Nov 18, 2016 | 0.0025 | 0.0029 | 0.0023 | 0.0029 | 2,532,674 | +0.00(+7.41%) |
Nov 17, 2016 | 0.0027 | 0.0027 | 0.0024 | 0.0027 | 7,975,128 | +0.00(+3.85%) |
Nov 16, 2016 | 0.0032 | 0.0032 | 0.0024 | 0.0026 | 2,418,103 | -0.00(-13.33%) |
Nov 15, 2016 | 0.0029 | 0.0030 | 0.0024 | 0.0030 | 3,145,987 | +0.00(+0.00%) |
Nov 14, 2016 | 0.0027 | 0.0030 | 0.0024 | 0.0030 | 5,730,484 | -0.00(-6.25%) |
Nov 11, 2016 | 0.0032 | 0.0032 | 0.0026 | 0.0032 | 1,825,111 | -0.00(-8.57%) |
Nov 10, 2016 | 0.0030 | 0.0035 | 0.0025 | 0.0035 | 1,701,177 | +0.00(+2.94%) |
Nov 09, 2016 | 0.0035 | 0.0035 | 0.0021 | 0.0034 | 3,457,570 | -0.00(-1.42%) |
Nov 08, 2016 | 0.0039 | 0.0039 | 0.0030 | 0.0034 | 3,353,620 | -0.00(-13.78%) |
Nov 07, 2016 | 0.0039 | 0.0040 | 0.0035 | 0.0040 | 3,292,198 | +0.00(+0.00%) |
Nov 04, 2016 | 0.0036 | 0.0040 | 0.0027 | 0.0040 | 4,626,730 | +0.00(+0.00%) |
Nov 03, 2016 | 0.0040 | 0.0040 | 0.0037 | 0.0040 | 1,920,286 | +0.00(+0.00%) |
Nov 02, 2016 | 0.0049 | 0.0049 | 0.0040 | 0.0040 | 887,060 | -0.00(-16.67%) |
Nov 01, 2016 | 0.0050 | 0.0050 | 0.0041 | 0.0048 | 1,903,790 | +0.00(+9.09%) |
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%) |