Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 0.0014 | 0.0015 | 0.0012 | 0.0012 | 2,232,103 | +0.00(+6.46%) |
Jun 29, 2017 | 0.0010 | 0.0014 | 0.0010 | 0.0011 | 38,178 | +0.00(+2.73%) |
Jun 28, 2017 | 0.0011 | 0.0013 | 0.0011 | 0.0011 | 541,189 | +0.00(+0.00%) |
Jun 27, 2017 | 0.0012 | 0.0014 | 0.0011 | 0.0011 | 454,938 | -0.00(-15.38%) |
Jun 26, 2017 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 5,448 | +0.00(+8.33%) |
Jun 23, 2017 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 1,370,702 | -0.00(-12.98%) |
Jun 22, 2017 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 421,850 | +0.00(+14.92%) |
Jun 21, 2017 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 11,684 | +0.00(+0.00%) |
Jun 20, 2017 | 0.0012 | 0.0014 | 0.0012 | 0.0012 | 120,309 | +0.00(+9.09%) |
Jun 19, 2017 | 0.0012 | 0.0014 | 0.0011 | 0.0011 | 76,501 | -0.00(-12.00%) |
Jun 16, 2017 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 2,501 | +0.00(+13.64%) |
Jun 15, 2017 | 0.0013 | 0.0013 | 0.0011 | 0.0011 | 160,155 | +0.00(+0.00%) |
Jun 14, 2017 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 23,900 | -0.00(-2.65%) |
Jun 13, 2017 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 13,038 | +0.00(+2.73%) |
Jun 12, 2017 | 0.0010 | 0.0014 | 0.0010 | 0.0011 | 285,988 | +0.00(+0.00%) |
Jun 09, 2017 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 789,612 | +0.00(+0.00%) |
Jun 08, 2017 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 437,062 | +0.00(+0.00%) |
Jun 07, 2017 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 653,368 | -0.00(-8.33%) |
Jun 06, 2017 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 1,013,628 | -0.00(-4.00%) |
Jun 05, 2017 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 90,500 | -0.00(-9.42%) |
Jun 02, 2017 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 1,738,680 | +0.00(+11.29%) |
Jun 01, 2017 | 0.0012 | 0.0016 | 0.0011 | 0.0012 | 3,561,687 | -0.00(-22.50%) |
May 31, 2017 | 0.0014 | 0.0024 | 0.0010 | 0.0016 | 8,400,458 | +0.00(+23.08%) |
May 30, 2017 | 0.0011 | 0.0014 | 0.0011 | 0.0013 | 1,705,986 | -0.00(-13.33%) |
May 26, 2017 | 0.0020 | 0.0020 | 0.0011 | 0.0015 | 8,041,434 | -0.00(-25.00%) |
May 25, 2017 | 0.0022 | 0.0022 | 0.0020 | 0.0020 | 344,301 | +0.00(+0.00%) |
May 24, 2017 | 0.0019 | 0.0020 | 0.0019 | 0.0020 | 64,543 | -0.00(-18.37%) |
May 23, 2017 | 0.0020 | 0.0025 | 0.0020 | 0.0024 | 241,703 | -0.00(-2.00%) |
May 22, 2017 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 116,880 | +0.00(+2.04%) |
May 19, 2017 | 0.0027 | 0.0027 | 0.0021 | 0.0024 | 91,836 | -0.00(-2.00%) |
May 18, 2017 | 0.0025 | 0.0025 | 0.0021 | 0.0025 | 341,179 | +0.00(+0.00%) |
May 17, 2017 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 10,055 | +0.00(+4.17%) |
May 16, 2017 | 0.0023 | 0.0024 | 0.0021 | 0.0024 | 471,244 | -0.00(-7.69%) |
May 15, 2017 | 0.0022 | 0.0026 | 0.0022 | 0.0026 | 173,000 | +0.00(+0.00%) |
May 10, 2017 | 0.0026 | 0.0026 | 0.0026 | 50 | -0.00(-3.70%) | |
May 09, 2017 | 0.0022 | 0.0027 | 0.0022 | 0.0027 | 55,501 | +0.00(+0.00%) |
May 08, 2017 | 0.0025 | 0.0027 | 0.0025 | 0.0027 | 108,266 | +0.00(+0.00%) |
May 05, 2017 | 0.0027 | 0.0027 | 0.0024 | 0.0027 | 247,192 | +0.00(+0.00%) |
May 04, 2017 | 0.0025 | 0.0027 | 0.0022 | 0.0027 | 700,150 | +0.00(+0.00%) |
May 03, 2017 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 160,000 | +0.00(+0.00%) |
May 02, 2017 | 0.0027 | 0.0027 | 0.0022 | 0.0027 | 539,585 | +0.00(+0.00%) |
May 01, 2017 | 0.0025 | 0.0027 | 0.0025 | 0.0027 | 185,858 | +0.00(+0.78%) |
Apr 28, 2017 | 0.0025 | 0.0027 | 0.0025 | 0.0027 | 29,297 | +0.00(+3.04%) |
Apr 27, 2017 | 0.0027 | 0.0027 | 0.0025 | 0.0026 | 298,000 | +0.00(+4.00%) |
Apr 26, 2017 | 0.0021 | 0.0028 | 0.0021 | 0.0025 | 735,515 | -0.00(-1.96%) |
Apr 25, 2017 | 0.0020 | 0.0028 | 0.0020 | 0.0026 | 229,746 | +0.00(+15.91%) |
Apr 24, 2017 | 0.0021 | 0.0026 | 0.0021 | 0.0022 | 250,571 | -0.00(-18.34%) |
Apr 21, 2017 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 1,000 | +0.00(+1.66%) |
Apr 20, 2017 | 0.0026 | 0.0027 | 0.0020 | 0.0027 | 201,860 | -0.00(-5.36%) |
Apr 19, 2017 | 0.0028 | 0.0028 | 0.0020 | 0.0028 | 259,132 | +0.00(+0.00%) |
Apr 18, 2017 | 0.0020 | 0.0028 | 0.0020 | 0.0028 | 246,542 | +0.00(+12.00%) |
Apr 17, 2017 | 0.0020 | 0.0025 | 0.0019 | 0.0025 | 417,134 | +0.00(+25.00%) |
Apr 13, 2017 | 0.0024 | 0.0024 | 0.0020 | 0.0020 | 1,634,146 | -0.00(-16.67%) |
Apr 12, 2017 | 0.0019 | 0.0024 | 0.0019 | 0.0024 | 311,203 | +0.00(+0.00%) |
Apr 11, 2017 | 0.0023 | 0.0024 | 0.0023 | 0.0024 | 95,000 | +0.00(+0.00%) |
Apr 07, 2017 | 0.0024 | 0.0024 | 0.0024 | 24 | +0.00(+5.73%) | |
Apr 06, 2017 | 0.0021 | 0.0023 | 0.0020 | 0.0023 | 225,500 | -0.00(-1.30%) |
Apr 05, 2017 | 0.0022 | 0.0024 | 0.0020 | 0.0023 | 470,819 | +0.00(+4.55%) |
Apr 04, 2017 | 0.0020 | 0.0022 | 0.0020 | 0.0022 | 145,546 | +0.00(+0.00%) |