Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-15.25%) | |
Apr 27, 2017 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 20,000 | -0.00(-0.73%) |
Apr 26, 2017 | 0.0100 | 0.0128 | 0.0100 | 0.0119 | 44,493 | -0.01(-30.08%) |
Apr 19, 2017 | 0.0170 | 0.0170 | 0.0170 | 0 | +0.01(+54.55%) | |
Apr 18, 2017 | 0.0120 | 0.0128 | 0.0110 | 0.0110 | 130,983 | -0.00(-8.33%) |
Apr 17, 2017 | 0.0126 | 0.0128 | 0.0120 | 0.0120 | 17,000 | -0.00(-6.25%) |
Apr 13, 2017 | 0.0128 | 0.0128 | 0.0110 | 0.0128 | 43,000 | +0.00(+5.79%) |
Apr 12, 2017 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 15,000 | +0.00(+0.00%) |
Apr 11, 2017 | 0.0100 | 0.0128 | 0.0087 | 0.0121 | 145,347 | +0.00(+10.00%) |
Apr 10, 2017 | 0.0118 | 0.0118 | 0.0110 | 0.0110 | 22,700 | +0.00(+8.91%) |
Apr 07, 2017 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 6,800 | -0.00(-32.21%) |
Apr 06, 2017 | 0.0100 | 0.0149 | 0.0100 | 0.0149 | 111,279 | +0.00(+24.17%) |
Apr 05, 2017 | 0.0120 | 0.0152 | 0.0120 | 0.0120 | 137,227 | +0.00(+0.00%) |
Apr 04, 2017 | 0.0199 | 0.0199 | 0.0100 | 0.0120 | 433,199 | -0.00(-14.89%) |
Apr 03, 2017 | 0.0230 | 0.0230 | 0.0141 | 0.0141 | 35,700 | -0.01(-29.50%) |
Mar 31, 2017 | 0.0210 | 0.0210 | 0.0135 | 0.0200 | 84,981 | -0.00(-8.26%) |
Mar 30, 2017 | 0.0160 | 0.0218 | 0.0140 | 0.0218 | 105,300 | -0.00(-16.15%) |
Mar 29, 2017 | 0.0150 | 0.0260 | 0.0112 | 0.0260 | 133,597 | +0.00(+13.04%) |
Mar 28, 2017 | 0.0290 | 0.0290 | 0.0142 | 0.0230 | 143,014 | -0.00(-3.16%) |
Mar 27, 2017 | 0.0389 | 0.0400 | 0.0185 | 0.0238 | 154,008 | -0.02(-40.62%) |
Mar 24, 2017 | 0.0130 | 0.0450 | 0.0130 | 0.0400 | 567,504 | +0.03(+166.67%) |
Mar 23, 2017 | 0.0159 | 0.0159 | 0.0127 | 0.0150 | 17,782 | -0.00(-16.20%) |
Mar 22, 2017 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 2,100 | +0.00(+11.87%) |
Mar 21, 2017 | 0.0211 | 0.0255 | 0.0160 | 0.0160 | 111,377 | -0.01(-37.38%) |
Mar 20, 2017 | 0.0333 | 0.0500 | 0.0210 | 0.0255 | 352,951 | -0.01(-24.85%) |
Mar 17, 2017 | 0.0198 | 0.0600 | 0.0198 | 0.0340 | 2,428,723 | +0.01(+54.55%) |
Mar 16, 2017 | 0.0173 | 0.0220 | 0.0172 | 0.0220 | 143,247 | +0.00(+27.91%) |
Mar 15, 2017 | 0.0120 | 0.0285 | 0.0120 | 0.0172 | 188,926 | +0.01(+54.95%) |
Mar 14, 2017 | 0.0110 | 0.0112 | 0.0110 | 0.0111 | 97,353 | -0.00(-11.20%) |
Mar 13, 2017 | 0.0112 | 0.0125 | 0.0110 | 0.0125 | 246,801 | +0.00(+13.64%) |
Mar 10, 2017 | 0.0082 | 0.0110 | 0.0082 | 0.0110 | 233,434 | +0.00(+52.78%) |
Mar 09, 2017 | 0.0091 | 0.0091 | 0.0072 | 0.0072 | 305,000 | -0.00(-20.88%) |
Mar 08, 2017 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 135,000 | -0.00(-17.27%) |
Mar 07, 2017 | 0.0210 | 0.0210 | 0.0081 | 0.0110 | 378,459 | -0.01(-38.89%) |
Mar 06, 2017 | 0.0225 | 0.0240 | 0.0130 | 0.0180 | 153,211 | -0.00(-10.00%) |
Mar 03, 2017 | 0.0165 | 0.0240 | 0.0130 | 0.0200 | 402,653 | +0.00(+25.00%) |
Mar 02, 2017 | 0.0085 | 0.0259 | 0.0070 | 0.0160 | 727,977 | +0.01(+97.53%) |
Mar 01, 2017 | 0.0082 | 0.0087 | 0.0081 | 0.0081 | 63,133 | -0.00(-19.00%) |
Feb 28, 2017 | 0.0105 | 0.0105 | 0.0099 | 0.0100 | 64,900 | -0.00(-16.67%) |
Feb 27, 2017 | 0.0100 | 0.0174 | 0.0100 | 0.0120 | 638,489 | -0.00(-6.25%) |
Feb 24, 2017 | 0.0060 | 0.0149 | 0.0060 | 0.0128 | 795,311 | +0.01(+150.98%) |
Feb 23, 2017 | 0.0055 | 0.0075 | 0.0051 | 0.0051 | 614,062 | -0.00(-7.27%) |
Feb 22, 2017 | 0.0071 | 0.0071 | 0.0050 | 0.0055 | 1,234,145 | -0.00(-29.21%) |
Feb 21, 2017 | 0.0121 | 0.0121 | 0.0073 | 0.0078 | 361,600 | -0.01(-48.20%) |
Feb 16, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.00(-6.25%) | |
Feb 15, 2017 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 81,000 | +0.00(+6.67%) |
Feb 14, 2017 | 0.0210 | 0.0220 | 0.0140 | 0.0150 | 416,600 | -0.01(-28.57%) |
Feb 13, 2017 | 0.0200 | 0.0210 | 0.0180 | 0.0210 | 227,532 | +0.00(+11.11%) |
Feb 10, 2017 | 0.0230 | 0.0230 | 0.0160 | 0.0189 | 289,732 | +0.00(+26.00%) |
Feb 09, 2017 | 0.0130 | 0.0150 | 0.0126 | 0.0150 | 262,829 | +0.00(+0.00%) |
Feb 08, 2017 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 908,162 | +0.00(+21.95%) |
Feb 06, 2017 | 0.0123 | 0.0123 | 0.0123 | 0 | -0.01(-38.50%) | |
Feb 03, 2017 | 0.0190 | 0.0225 | 0.0190 | 0.0200 | 316,700 | +0.00(+11.11%) |