Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 0.0031 | 0.0036 | 0.0027 | 0.0031 | 3,194,129 | +0.00(+0.00%) |
Jul 28, 2016 | 0.0034 | 0.0037 | 0.0031 | 0.0031 | 2,518,291 | -0.00(-20.51%) |
Jul 27, 2016 | 0.0030 | 0.0040 | 0.0026 | 0.0039 | 3,835,005 | +0.00(+14.71%) |
Jul 26, 2016 | 0.0039 | 0.0040 | 0.0031 | 0.0034 | 772,345 | -0.00(-10.53%) |
Jul 25, 2016 | 0.0029 | 0.0041 | 0.0026 | 0.0038 | 4,252,749 | +0.00(+46.15%) |
Jul 22, 2016 | 0.0031 | 0.0031 | 0.0023 | 0.0026 | 1,728,703 | -0.00(-18.75%) |
Jul 21, 2016 | 0.0028 | 0.0032 | 0.0024 | 0.0032 | 416,250 | +0.00(+14.29%) |
Jul 20, 2016 | 0.0030 | 0.0030 | 0.0023 | 0.0028 | 3,477,124 | -0.00(-6.67%) |
Jul 19, 2016 | 0.0030 | 0.0033 | 0.0029 | 0.0030 | 843,051 | +0.00(+0.00%) |
Jul 18, 2016 | 0.0028 | 0.0032 | 0.0028 | 0.0030 | 791,032 | -0.00(-7.69%) |
Jul 15, 2016 | 0.0029 | 0.0033 | 0.0028 | 0.0032 | 2,516,205 | +0.00(+12.07%) |
Jul 14, 2016 | 0.0028 | 0.0033 | 0.0026 | 0.0029 | 2,607,354 | +0.00(+3.57%) |
Jul 13, 2016 | 0.0035 | 0.0036 | 0.0025 | 0.0028 | 6,461,000 | -0.00(-31.71%) |
Jul 12, 2016 | 0.0043 | 0.0050 | 0.0035 | 0.0041 | 1,851,694 | -0.00(-4.65%) |
Jul 11, 2016 | 0.0050 | 0.0050 | 0.0037 | 0.0043 | 4,847,466 | -0.00(-12.24%) |
Jul 08, 2016 | 0.0055 | 0.0045 | 0.0049 | 11,788,125 | +0.00(+8.89%) | |
Jul 07, 2016 | 0.0045 | 0.0049 | 0.0036 | 0.0045 | 6,985,345 | +0.00(+18.42%) |
Jul 05, 2016 | 0.0030 | 0.0041 | 0.0025 | 0.0038 | 10,382,680 | +0.00(+15.15%) |
Jul 01, 2016 | 0.0033 | 0.0033 | 0.0033 | 0 | -0.00(-5.71%) | |
Jun 30, 2016 | 0.0044 | 0.0056 | 0.0030 | 0.0035 | 30,390,430 | -0.00(-20.45%) |
Jun 29, 2016 | 0.0025 | 0.0052 | 0.0025 | 0.0044 | 34,530,312 | +0.00(+76.00%) |
Jun 28, 2016 | 0.0028 | 0.0029 | 0.0020 | 0.0025 | 6,677,400 | -0.00(-10.71%) |
Jun 27, 2016 | 0.0014 | 0.0029 | 0.0009 | 0.0028 | 23,521,106 | +0.00(+64.71%) |
Jun 24, 2016 | 0.0015 | 0.0017 | 0.0014 | 0.0017 | 625,999 | +0.00(+13.33%) |
Jun 23, 2016 | 0.0013 | 0.0017 | 0.0013 | 0.0015 | 2,337,536 | -0.00(-6.25%) |
Jun 22, 2016 | 0.0013 | 0.0017 | 0.0011 | 0.0016 | 8,081,355 | +0.00(+45.45%) |
Jun 21, 2016 | 0.0007 | 0.0012 | 0.0007 | 0.0011 | 13,036,696 | +0.00(+22.22%) |
Jun 20, 2016 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 1,000,000 | +0.00(+26.76%) |
Jun 17, 2016 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 1,000 | -0.00(-10.13%) |
Jun 15, 2016 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+12.86%) | |
Jun 14, 2016 | 0.0009 | 0.0013 | 0.0005 | 0.0007 | 9,538,004 | -0.00(-46.15%) |
Jun 09, 2016 | 0.0013 | 0.0013 | 0.0013 | 0 | -0.00(-7.14%) | |
Jun 08, 2016 | 0.0008 | 0.0014 | 0.0008 | 0.0014 | 2,932,302 | +0.00(+7.69%) |
Jun 07, 2016 | 0.0008 | 0.0014 | 0.0008 | 0.0013 | 1,001,086 | +0.00(+62.50%) |
Jun 03, 2016 | 0.0008 | 0.0008 | 0.0008 | 0 | -0.00(-27.27%) | |
Jun 02, 2016 | 0.0008 | 0.0012 | 0.0008 | 0.0011 | 560,240 | -0.00(-8.33%) |
May 31, 2016 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) | |
May 27, 2016 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) | |
May 26, 2016 | 0.0009 | 0.0012 | 0.0008 | 0.0012 | 257,000 | +0.00(+20.00%) |
May 25, 2016 | 0.0011 | 0.0014 | 0.0009 | 0.0010 | 10,500,555 | +0.00(+0.00%) |
May 24, 2016 | 0.0007 | 0.0011 | 0.0007 | 0.0010 | 7,857,118 | +0.00(+23.46%) |
May 23, 2016 | 0.0007 | 0.0009 | 0.0006 | 0.0008 | 15,158,663 | +0.00(+15.71%) |
May 20, 2016 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 5,055,466 | +0.00(+16.67%) |
May 18, 2016 | 0.0006 | 0.0006 | 0.0006 | 0 | +0.00(+0.00%) | |
May 17, 2016 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 12,605,325 | +0.00(+20.00%) |
May 16, 2016 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 4,350,000 | +0.00(+0.00%) |
May 13, 2016 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 175,000 | +0.00(+4.17%) |
May 11, 2016 | 0.0005 | 0.0005 | 0.0005 | 0 | -0.00(-4.00%) | |
May 10, 2016 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 500,000 | +0.00(+0.00%) |
May 09, 2016 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 964,950 | -0.00(-16.67%) |
May 06, 2016 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 2,944,017 | +0.00(+20.00%) |
May 05, 2016 | 0.0003 | 0.0007 | 0.0003 | 0.0005 | 19,059,566 | +0.00(+66.67%) |
May 04, 2016 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 2,205,000 | -0.00(-25.00%) |
May 02, 2016 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+0.00%) | |
Apr 29, 2016 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 3,575,000 | -0.00(-20.00%) |
Apr 28, 2016 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 2,013,600 | +0.00(+0.00%) |
Apr 27, 2016 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,050,000 | +0.00(+0.00%) |
Apr 26, 2016 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 15,267,160 | -0.00(-16.67%) |
Apr 25, 2016 | 0.0003 | 0.0007 | 0.0003 | 0.0006 | 66,292,316 | +0.00(+200.00%) |
Apr 22, 2016 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 1,350,000 | -0.00(-33.33%) |
Apr 21, 2016 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,000,000 | +0.00(+200.00%) |
Apr 20, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 5,000 | -0.00(-50.00%) |
Apr 18, 2016 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+100.00%) | |
Apr 14, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
Apr 12, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
Apr 06, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
Apr 05, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 14,997 | +0.00(+0.00%) |
Apr 04, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 10,000 | +0.00(+0.00%) |
Mar 31, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
Mar 22, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
Mar 21, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 310,045 | +0.00(+0.00%) |
Mar 14, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | -0.00(-50.00%) | |
Mar 11, 2016 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 200,000 | +0.00(+0.00%) |
Mar 10, 2016 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 103,806 | +0.00(+100.00%) |
Mar 09, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 30,000 | -0.00(-33.33%) |
Mar 07, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+50.00%) | |
Mar 03, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
Feb 26, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
Feb 24, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
Feb 22, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
Feb 19, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 10,000 | -0.00(-66.67%) |
Feb 18, 2016 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 50,000 | +0.00(+200.00%) |
Feb 03, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | -0.00(-50.00%) | |
Feb 02, 2016 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 5,205 | +0.00(+100.00%) |
Feb 01, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,300 | +0.00(+0.00%) |
Jan 27, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
Jan 14, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
Jan 12, 2016 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
Jan 11, 2016 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 699,999 | -0.00(-16.67%) |
Dec 31, 2015 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+9.09%) | |
Dec 30, 2015 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 2,889,612 | -0.00(-45.00%) |
Dec 29, 2015 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 555,000 | +0.00(+0.00%) |
Dec 24, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Dec 23, 2015 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 40,000 | -0.00(-20.00%) |
Dec 17, 2015 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+25.00%) | |
Dec 15, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Dec 14, 2015 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 26,000 | +0.00(+0.00%) |
Dec 11, 2015 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 5,000 | +0.00(+0.00%) |
Dec 09, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Dec 08, 2015 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 3,250 | +0.00(+0.00%) |
Dec 01, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Nov 30, 2015 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,300 | -0.00(-33.33%) |
Nov 24, 2015 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+50.00%) | |
Nov 23, 2015 | 0.0002 | 0 | +0.00(+0.00%) | |||
Nov 20, 2015 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 2,100 | +0.00(+0.00%) |
Nov 17, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Nov 13, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Nov 10, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Nov 06, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Nov 04, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Nov 02, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Oct 29, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Oct 28, 2015 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 10,000 | -0.00(-31.03%) |
Oct 27, 2015 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,000 | +0.00(+45.00%) |
Oct 26, 2015 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 5,100 | +0.00(+0.00%) |
Oct 20, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Oct 19, 2015 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,000 | -0.00(-4.76%) |
Oct 13, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+5.00%) | |
Oct 09, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Oct 07, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Sep 30, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | -0.00(-4.76%) | |
Sep 25, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+5.00%) | |
Sep 22, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | -0.00(-33.33%) | |
Sep 18, 2015 | 0.0003 | 0.0003 | 0.0003 | 0 | -0.00(-25.00%) | |
Sep 15, 2015 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+81.82%) | |
Sep 08, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+10.00%) | |
Sep 03, 2015 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
Sep 02, 2015 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 204,000 | -0.00(-33.33%) |
Aug 31, 2015 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+0.00%) | |
Aug 28, 2015 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 10,000 | +0.00(+0.00%) |
Aug 27, 2015 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,140 | -0.00(-25.00%) |
Aug 25, 2015 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+33.33%) | |
Aug 20, 2015 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+0.00%) | |
Aug 18, 2015 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+0.00%) | |
Aug 14, 2015 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+0.00%) | |
Aug 10, 2015 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+0.00%) |