Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 0.0014 | 0.0016 | 0.0012 | 0.0014 | 40,100,988 | -0.00(-6.67%) |
Feb 26, 2015 | 0.0014 | 0.0017 | 0.0013 | 0.0015 | 9,076,786 | -0.00(-11.76%) |
Feb 25, 2015 | 0.0019 | 0.0020 | 0.0013 | 0.0017 | 28,117,988 | +0.00(+0.00%) |
Feb 24, 2015 | 0.0015 | 0.0019 | 0.0013 | 0.0017 | 53,039,804 | -0.00(-15.00%) |
Feb 23, 2015 | 0.0022 | 0.0024 | 0.0014 | 0.0020 | 22,644,220 | -0.00(-4.76%) |
Feb 20, 2015 | 0.0024 | 0.0024 | 0.0018 | 0.0021 | 14,666,179 | -0.00(-12.50%) |
Feb 19, 2015 | 0.0024 | 0.0024 | 0.0020 | 0.0024 | 4,333,100 | +0.00(+4.35%) |
Feb 18, 2015 | 0.0024 | 0.0025 | 0.0020 | 0.0023 | 3,582,580 | -0.00(-8.00%) |
Feb 17, 2015 | 0.0024 | 0.0028 | 0.0022 | 0.0025 | 4,797,330 | +0.00(+4.17%) |
Feb 13, 2015 | 0.0024 | 0.0024 | 0.0024 | 0 | +0.00(+4.35%) | |
Feb 12, 2015 | 0.0020 | 0.0023 | 0.0020 | 0.0023 | 7,624,988 | +0.00(+21.05%) |
Feb 11, 2015 | 0.0019 | 0.0020 | 0.0015 | 0.0019 | 3,082,447 | +0.00(+0.00%) |
Feb 10, 2015 | 0.0018 | 0.0019 | 0.0014 | 0.0019 | 4,556,486 | +0.00(+5.56%) |
Feb 09, 2015 | 0.0019 | 0.0019 | 0.0017 | 0.0018 | 5,889,907 | -0.00(-5.26%) |
Feb 06, 2015 | 0.0021 | 0.0021 | 0.0017 | 0.0019 | 4,325,071 | -0.00(-9.52%) |
Feb 05, 2015 | 0.0021 | 0.0022 | 0.0018 | 0.0021 | 4,534,940 | +0.00(+10.53%) |
Feb 04, 2015 | 0.0021 | 0.0024 | 0.0019 | 0.0019 | 13,572,328 | -0.00(-5.00%) |
Feb 03, 2015 | 0.0015 | 0.0023 | 0.0015 | 0.0020 | 10,538,121 | +0.00(+17.65%) |
Feb 02, 2015 | 0.0016 | 0.0019 | 0.0015 | 0.0017 | 11,581,444 | +0.00(+13.33%) |
Jan 30, 2015 | 0.0014 | 0.0016 | 0.0013 | 0.0015 | 4,398,613 | +0.00(+0.00%) |
Jan 29, 2015 | 0.0013 | 0.0015 | 0.0012 | 0.0015 | 4,370,687 | -0.00(-6.25%) |
Jan 28, 2015 | 0.0017 | 0.0017 | 0.0012 | 0.0016 | 17,274,288 | +0.00(+0.00%) |
Jan 27, 2015 | 0.0017 | 0.0017 | 0.0015 | 0.0016 | 1,715,758 | -0.00(-5.88%) |
Jan 26, 2015 | 0.0018 | 0.0018 | 0.0014 | 0.0017 | 22,571,980 | -0.00(-10.53%) |
Jan 23, 2015 | 0.0017 | 0.0020 | 0.0016 | 0.0019 | 4,573,689 | +0.00(+0.00%) |
Jan 22, 2015 | 0.0022 | 0.0022 | 0.0017 | 0.0019 | 4,163,293 | -0.00(-5.00%) |
Jan 21, 2015 | 0.0021 | 0.0028 | 0.0017 | 0.0020 | 10,510,138 | -0.00(-4.76%) |
Jan 20, 2015 | 0.0017 | 0.0021 | 0.0017 | 0.0021 | 2,912,890 | +0.00(+10.53%) |
Jan 16, 2015 | 0.0019 | 0.0019 | 0.0019 | 0 | -0.00(-9.52%) | |
Jan 15, 2015 | 0.0021 | 0.0024 | 0.0018 | 0.0021 | 11,907,178 | -0.00(-4.55%) |
Jan 14, 2015 | 0.0026 | 0.0026 | 0.0020 | 0.0022 | 17,699,108 | -0.00(-24.14%) |
Jan 13, 2015 | 0.0029 | 0 | +0.00(+11.54%) | |||
Jan 12, 2015 | 0.0024 | 0.0026 | 0.0020 | 0.0026 | 8,753,000 | +0.00(+8.33%) |
Jan 09, 2015 | 0.0017 | 0.0024 | 0.0016 | 0.0024 | 16,785,608 | +0.00(+14.29%) |
Jan 08, 2015 | 0.0020 | 0.0022 | 0.0014 | 0.0021 | 45,052,576 | +0.00(+23.53%) |
Jan 07, 2015 | 0.0036 | 0.0036 | 0.0017 | 0.0017 | 51,653,692 | -0.00(-51.43%) |
Jan 06, 2015 | 0.0040 | 0.0046 | 0.0032 | 0.0035 | 15,331,006 | -0.00(-5.41%) |
Jan 05, 2015 | 0.0019 | 0.0037 | 0.0019 | 0.0037 | 15,091,805 | +0.00(+94.74%) |
Jan 02, 2015 | 0.0018 | 0.0019 | 0.0017 | 0.0019 | 3,285,034 | +0.00(+5.56%) |
Dec 31, 2014 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+20.00%) | |
Dec 30, 2014 | 0.0018 | 0.0018 | 0.0013 | 0.0015 | 5,543,489 | -0.00(-21.05%) |
Dec 29, 2014 | 0.0015 | 0.0019 | 0.0015 | 0.0019 | 3,150,500 | +0.00(+0.00%) |
Dec 26, 2014 | 0.0018 | 0.0020 | 0.0016 | 0.0019 | 3,038,733 | -0.00(-5.00%) |
Dec 24, 2014 | 0.0020 | 0.0020 | 0.0020 | 0 | -0.00(-9.09%) | |
Dec 23, 2014 | 0.0020 | 0.0024 | 0.0016 | 0.0022 | 8,035,118 | -0.00(-12.00%) |
Dec 22, 2014 | 0.0024 | 0.0025 | 0.0023 | 0.0025 | 1,505,500 | +0.00(+4.17%) |
Dec 19, 2014 | 0.0026 | 0.0026 | 0.0020 | 0.0024 | 4,682,933 | +0.00(+4.35%) |
Dec 18, 2014 | 0.0022 | 0.0028 | 0.0020 | 0.0023 | 4,742,295 | +0.00(+9.52%) |
Dec 17, 2014 | 0.0026 | 0.0032 | 0.0021 | 0.0021 | 8,723,005 | -0.00(-19.23%) |
Dec 16, 2014 | 0.0031 | 0.0035 | 0.0020 | 0.0026 | 5,252,696 | -0.00(-25.71%) |
Dec 15, 2014 | 0.0038 | 0.0038 | 0.0029 | 0.0035 | 3,498,780 | -0.00(-16.67%) |
Dec 12, 2014 | 0.0039 | 0.0043 | 0.0038 | 0.0042 | 507,600 | -0.00(-10.64%) |
Dec 11, 2014 | 0.0041 | 0.0050 | 0.0038 | 0.0047 | 1,022,733 | +0.00(+11.90%) |
Dec 10, 2014 | 0.0041 | 0.0057 | 0.0035 | 0.0042 | 5,018,935 | +0.00(+2.44%) |
Dec 09, 2014 | 0.0044 | 0.0044 | 0.0035 | 0.0041 | 592,000 | -0.00(-6.82%) |
Dec 08, 2014 | 0.0040 | 0.0044 | 0.0032 | 0.0044 | 2,383,503 | +0.00(+7.32%) |
Dec 05, 2014 | 0.0045 | 0.0045 | 0.0040 | 0.0041 | 958,141 | -0.00(-8.89%) |
Dec 04, 2014 | 0.0047 | 0.0047 | 0.0040 | 0.0045 | 143,447 | -0.00(-10.00%) |
Dec 03, 2014 | 0.0050 | 0.0050 | 0.0037 | 0.0050 | 329,800 | +0.00(+0.00%) |
Dec 02, 2014 | 0.0055 | 0.0055 | 0.0040 | 0.0050 | 571,559 | -0.00(-7.41%) |