Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 0.0027 | 0.0032 | 0.0027 | 0.0031 | 1,885,869 | +0.00(+10.71%) |
Mar 30, 2016 | 0.0036 | 0.0036 | 0.0025 | 0.0028 | 6,359,827 | -0.00(-12.50%) |
Mar 29, 2016 | 0.0035 | 0.0039 | 0.0030 | 0.0032 | 6,242,384 | -0.00(-19.90%) |
Mar 28, 2016 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 10,049,799 | -0.00(-0.12%) |
Mar 24, 2016 | 0.0040 | 0.0040 | 0.0040 | 0 | -0.00(-2.44%) | |
Mar 23, 2016 | 0.0042 | 0.0047 | 0.0041 | 0.0041 | 1,335,407 | -0.00(-2.15%) |
Mar 22, 2016 | 0.0051 | 0.0051 | 0.0041 | 0.0042 | 2,038,045 | -0.00(-16.20%) |
Mar 21, 2016 | 0.0060 | 0.0060 | 0.0047 | 0.0050 | 5,801,120 | +0.00(+0.00%) |
Mar 18, 2016 | 0.0050 | 0.0053 | 0.0048 | 0.0050 | 1,967,493 | +0.00(+6.38%) |
Mar 17, 2016 | 0.0046 | 0.0055 | 0.0046 | 0.0047 | 1,846,586 | -0.00(-9.62%) |
Mar 16, 2016 | 0.0060 | 0.0060 | 0.0044 | 0.0052 | 1,429,550 | -0.00(-5.45%) |
Mar 15, 2016 | 0.0047 | 0.0056 | 0.0042 | 0.0055 | 4,022,118 | +0.00(+17.02%) |
Mar 14, 2016 | 0.0044 | 0.0048 | 0.0040 | 0.0047 | 3,843,240 | +0.00(+11.90%) |
Mar 11, 2016 | 0.0051 | 0.0051 | 0.0040 | 0.0042 | 14,093,786 | -0.00(-16.67%) |
Mar 10, 2016 | 0.0062 | 0.0062 | 0.0050 | 0.0050 | 5,278,185 | -0.00(-14.58%) |
Mar 09, 2016 | 0.0072 | 0.0072 | 0.0053 | 0.0059 | 3,530,113 | -0.00(-18.06%) |
Mar 08, 2016 | 0.0080 | 0.0080 | 0.0059 | 0.0072 | 2,772,414 | -0.00(-10.00%) |
Mar 07, 2016 | 0.0070 | 0.0091 | 0.0070 | 0.0080 | 3,235,172 | +0.00(+14.29%) |
Mar 04, 2016 | 0.0070 | 0.0083 | 0.0059 | 0.0070 | 4,815,811 | +0.00(+18.64%) |
Mar 03, 2016 | 0.0072 | 0.0080 | 0.0051 | 0.0059 | 3,548,244 | -0.00(-19.18%) |
Mar 02, 2016 | 0.0069 | 0.0090 | 0.0060 | 0.0073 | 4,085,101 | +0.00(+4.29%) |
Mar 01, 2016 | 0.0089 | 0.0090 | 0.0066 | 0.0070 | 3,052,561 | -0.00(-20.45%) |
Feb 29, 2016 | 0.0113 | 0.0130 | 0.0048 | 0.0088 | 14,828,456 | -0.00(-19.27%) |
Feb 26, 2016 | 0.0100 | 0.0116 | 0.0082 | 0.0109 | 5,315,785 | +0.00(+18.48%) |
Feb 25, 2016 | 0.0080 | 0.0121 | 0.0075 | 0.0092 | 11,852,703 | +0.00(+22.67%) |
Feb 24, 2016 | 0.0060 | 0.0075 | 0.0059 | 0.0075 | 4,930,379 | +0.00(+27.12%) |
Feb 23, 2016 | 0.0046 | 0.0080 | 0.0045 | 0.0059 | 4,526,946 | +0.00(+31.11%) |
Feb 22, 2016 | 0.0040 | 0.0047 | 0.0038 | 0.0045 | 5,403,176 | +0.00(+12.50%) |
Feb 19, 2016 | 0.0042 | 0.0043 | 0.0036 | 0.0040 | 1,297,703 | -0.00(-4.76%) |
Feb 18, 2016 | 0.0035 | 0.0043 | 0.0034 | 0.0042 | 199,963 | +0.00(+20.00%) |
Feb 17, 2016 | 0.0042 | 0.0042 | 0.0035 | 0.0035 | 1,138,374 | -0.00(-20.45%) |
Feb 16, 2016 | 0.0040 | 0.0048 | 0.0031 | 0.0044 | 3,063,706 | +0.00(+12.82%) |
Feb 12, 2016 | 0.0039 | 0.0039 | 0.0039 | 0 | +0.00(+0.00%) | |
Feb 11, 2016 | 0.0039 | 0.0041 | 0.0036 | 0.0039 | 1,621,388 | +0.00(+30.00%) |
Feb 10, 2016 | 0.0030 | 0.0030 | 5,491,478 | -0.00(-30.88%) | ||
Feb 09, 2016 | 0.0038 | 0.0048 | 0.0032 | 0.0043 | 6,378,891 | +0.00(+45.15%) |
Feb 08, 2016 | 0.0032 | 0.0060 | 0.0028 | 0.0030 | 10,117,390 | +0.00(+6.79%) |
Feb 05, 2016 | 0.0022 | 0.0031 | 0.0020 | 0.0028 | 8,627,806 | +0.00(+33.33%) |
Feb 04, 2016 | 0.0025 | 0.0025 | 0.0021 | 0.0021 | 519,150 | +0.00(+0.00%) |
Feb 03, 2016 | 0.0018 | 0.0030 | 0.0018 | 0.0021 | 9,738,870 | +0.00(+31.25%) |
Feb 02, 2016 | 0.0018 | 0.0019 | 0.0016 | 0.0016 | 781,160 | -0.00(-15.79%) |
Feb 01, 2016 | 0.0019 | 0.0020 | 0.0019 | 0.0019 | 881,655 | +0.00(+0.00%) |
Jan 29, 2016 | 0.0020 | 0.0020 | 0.0015 | 0.0019 | 2,037,351 | -0.00(-5.00%) |
Jan 28, 2016 | 0.0018 | 0.0020 | 0.0016 | 0.0020 | 4,687,389 | +0.00(+25.00%) |
Jan 27, 2016 | 0.0013 | 0.0024 | 0.0013 | 0.0016 | 19,165,904 | +0.00(+33.33%) |
Jan 26, 2016 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 2,102,700 | -0.00(-14.29%) |
Jan 25, 2016 | 0.0016 | 0.0016 | 0.0012 | 0.0014 | 1,096,709 | +0.00(+0.00%) |
Jan 22, 2016 | 0.0012 | 0.0014 | 0.0011 | 0.0014 | 377,200 | +0.00(+27.27%) |
Jan 21, 2016 | 0.0013 | 0.0013 | 0.0011 | 0.0011 | 893,099 | -0.00(-15.38%) |
Jan 20, 2016 | 0.0013 | 0.0016 | 0.0012 | 0.0013 | 270,300 | +0.00(+8.33%) |
Jan 19, 2016 | 0.0012 | 0.0014 | 0.0012 | 0.0012 | 299,800 | +0.00(+0.00%) |
Jan 15, 2016 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+9.09%) | |
Jan 14, 2016 | 0.0014 | 0.0014 | 0.0011 | 0.0011 | 2,221,771 | -0.00(-21.43%) |
Jan 13, 2016 | 0.0015 | 0.0016 | 0.0012 | 0.0014 | 923,400 | -0.00(-12.50%) |
Jan 12, 2016 | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 571,160 | +0.00(+14.29%) |
Jan 11, 2016 | 0.0015 | 0.0017 | 0.0014 | 0.0014 | 681,879 | -0.00(-17.65%) |
Jan 08, 2016 | 0.0015 | 0.0019 | 0.0015 | 0.0017 | 8,830,630 | +0.00(+30.77%) |
Jan 07, 2016 | 0.0017 | 0.0017 | 0.0013 | 0.0013 | 8,503,367 | -0.00(-23.53%) |
Jan 06, 2016 | 0.0019 | 0.0020 | 0.0016 | 0.0017 | 8,994,303 | -0.00(-17.87%) |
Jan 05, 2016 | 0.0018 | 0.0037 | 0.0018 | 0.0021 | 35,026,484 | +0.00(+47.86%) |