Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 0.0021 | 0.0028 | 0.0020 | 0.0027 | 24,577,460 | +0.00(+28.57%) |
Jul 30, 2014 | 0.0018 | 0.0022 | 0.0018 | 0.0021 | 6,493,284 | +0.00(+16.67%) |
Jul 29, 2014 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 1,040,000 | +0.00(+0.00%) |
Jul 28, 2014 | 0.0018 | 0.0014 | 0.0018 | 3,062,500 | +0.00(+0.00%) | |
Jul 25, 2014 | 0.0018 | 0.0018 | 0.0014 | 0.0018 | 1,162,500 | +0.00(+0.00%) |
Jul 24, 2014 | 0.0018 | 0.0019 | 0.0011 | 0.0018 | 1,560,100 | +0.00(+0.00%) |
Jul 23, 2014 | 0.0017 | 0.0019 | 0.0017 | 0.0018 | 1,036,715 | -0.00(-5.26%) |
Jul 22, 2014 | 0.0017 | 0.0020 | 0.0017 | 0.0019 | 3,778,783 | +0.00(+72.73%) |
Jul 21, 2014 | 0.0013 | 0.0020 | 0.0011 | 0.0011 | 17,461,916 | +0.00(+10.00%) |
Jul 18, 2014 | 0.0017 | 0.0019 | 0.0010 | 0.0010 | 3,616,415 | -0.00(-41.18%) |
Jul 17, 2014 | 0.0013 | 0.0017 | 0.0013 | 0.0017 | 3,215,200 | +0.00(+41.67%) |
Jul 16, 2014 | 0.0014 | 0.0015 | 0.0012 | 0.0012 | 1,635,000 | -0.00(-29.41%) |
Jul 15, 2014 | 0.0019 | 0.0019 | 0.0017 | 0.0017 | 460,295 | -0.00(-10.53%) |
Jul 14, 2014 | 0.0020 | 0.0020 | 0.0015 | 0.0019 | 5,829,673 | -0.00(-5.00%) |
Jul 11, 2014 | 0.0021 | 0.0021 | 0.0020 | 0.0020 | 375,000 | -0.00(-4.76%) |
Jul 10, 2014 | 0.0017 | 0.0022 | 0.0017 | 0.0021 | 4,073,894 | +0.00(+23.53%) |
Jul 09, 2014 | 0.0018 | 0.0018 | 0.0017 | 0.0017 | 1,161,306 | +0.00(+0.00%) |
Jul 08, 2014 | 0.0023 | 0.0023 | 0.0017 | 0.0017 | 4,637,000 | -0.00(-15.00%) |
Jul 07, 2014 | 0.0019 | 0.0020 | 0.0016 | 0.0020 | 1,612,515 | +0.00(+5.26%) |
Jul 03, 2014 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+0.00%) | |
Jul 02, 2014 | 0.0022 | 0.0022 | 0.0016 | 0.0019 | 2,105,100 | -0.00(-13.64%) |
Jul 01, 2014 | 0.0023 | 0.0023 | 0.0020 | 0.0022 | 1,501,177 | +0.00(+0.00%) |
Jun 30, 2014 | 0.0017 | 0.0024 | 0.0015 | 0.0022 | 6,401,027 | +0.00(+29.41%) |
Jun 27, 2014 | 0.0019 | 0.0019 | 0.0015 | 0.0017 | 3,362,193 | -0.00(-10.53%) |
Jun 26, 2014 | 0.0024 | 0.0024 | 0.0019 | 0.0019 | 342,268 | -0.00(-5.00%) |
Jun 25, 2014 | 0.0018 | 0.0020 | 0.0015 | 0.0020 | 1,321,000 | +0.00(+17.65%) |
Jun 24, 2014 | 0.0019 | 0.0019 | 0.0017 | 0.0017 | 1,912,195 | -0.00(-15.00%) |
Jun 23, 2014 | 0.0022 | 0.0022 | 0.0019 | 0.0020 | 6,204,191 | -0.00(-9.09%) |
Jun 20, 2014 | 0.0024 | 0.0024 | 0.0018 | 0.0022 | 4,634,853 | -0.00(-8.33%) |
Jun 19, 2014 | 0.0023 | 0.0025 | 0.0021 | 0.0024 | 2,370,100 | -0.00(-4.00%) |
Jun 18, 2014 | 0.0022 | 0.0027 | 0.0018 | 0.0025 | 12,105,966 | +0.00(+25.00%) |
Jun 17, 2014 | 0.0016 | 0.0027 | 0.0016 | 0.0020 | 21,180,744 | -0.00(-9.09%) |
Jun 16, 2014 | 0.0021 | 0.0022 | 0.0017 | 0.0022 | 868,100 | -0.00(-4.35%) |
Jun 13, 2014 | 0.0024 | 0.0024 | 0.0019 | 0.0023 | 3,690,200 | +0.00(+0.00%) |
Jun 12, 2014 | 0.0017 | 0.0027 | 0.0017 | 0.0023 | 12,842,311 | +0.00(+35.29%) |
Jun 11, 2014 | 0.0021 | 0.0021 | 0.0016 | 0.0017 | 8,124,526 | -0.00(-15.00%) |
Jun 10, 2014 | 0.0019 | 0.0025 | 0.0019 | 0.0020 | 7,300,000 | -0.00(-28.57%) |
Jun 06, 2014 | 0.0023 | 0.0030 | 0.0022 | 0.0028 | 9,451,906 | -0.00(-3.45%) |
Jun 05, 2014 | 0.0025 | 0.0030 | 0.0022 | 0.0029 | 6,766,883 | +0.00(+16.00%) |
Jun 04, 2014 | 0.0029 | 0.0029 | 0.0024 | 0.0025 | 5,132,817 | -0.00(-13.79%) |
Jun 03, 2014 | 0.0029 | 0.0030 | 0.0025 | 0.0029 | 8,385,566 | +0.00(+0.00%) |
Jun 02, 2014 | 0.0028 | 0.0029 | 0.0024 | 0.0029 | 8,307,336 | +0.00(+3.57%) |
May 30, 2014 | 0.0025 | 0.0030 | 0.0022 | 0.0028 | 7,273,282 | -0.00(-6.67%) |
May 29, 2014 | 0.0033 | 0.0033 | 0.0025 | 0.0030 | 14,265,284 | -0.00(-11.76%) |
May 28, 2014 | 0.0032 | 0.0038 | 0.0029 | 0.0034 | 13,711,312 | +0.00(+3.03%) |
May 27, 2014 | 0.0025 | 0.0035 | 0.0025 | 0.0033 | 19,859,264 | +0.00(+22.22%) |
May 23, 2014 | 0.0027 | 0.0027 | 0.0027 | 0 | -0.00(-3.57%) | |
May 22, 2014 | 0.0024 | 0.0033 | 0.0023 | 0.0028 | 15,236,388 | +0.00(+16.67%) |
May 21, 2014 | 0.0030 | 0.0030 | 0.0017 | 0.0024 | 18,485,422 | -0.00(-17.24%) |
May 20, 2014 | 0.0044 | 0.0047 | 0.0025 | 0.0029 | 35,479,100 | -0.00(-23.68%) |
May 19, 2014 | 0.0034 | 0.0040 | 0.0030 | 0.0038 | 30,827,958 | +0.00(+11.76%) |
May 16, 2014 | 0.0025 | 0.0035 | 0.0024 | 0.0034 | 44,624,544 | +0.00(+54.55%) |
May 15, 2014 | 0.0020 | 0.0024 | 0.0017 | 0.0022 | 13,649,356 | +0.00(+22.22%) |
May 14, 2014 | 0.0024 | 0.0025 | 0.0018 | 0.0018 | 11,898,159 | -0.00(-28.00%) |
May 13, 2014 | 0.0024 | 0.0026 | 0.0016 | 0.0025 | 20,510,312 | +0.00(+13.64%) |
May 12, 2014 | 0.0020 | 0.0024 | 0.0014 | 0.0022 | 36,273,860 | +0.00(+10.00%) |
May 09, 2014 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 115,605,848 | +0.00(+100.00%) |
May 08, 2014 | 0.0011 | 0.0013 | 0.0010 | 0.0010 | 26,909,218 | -0.00(-9.09%) |
May 07, 2014 | 0.0010 | 0.0013 | 0.0008 | 0.0011 | 33,385,564 | +0.00(+10.00%) |
May 06, 2014 | 0.0010 | 0.0010 | 0.0008 | 0.0010 | 18,490,776 | +0.00(+0.00%) |
May 05, 2014 | 0.0009 | 0.0013 | 0.0008 | 0.0010 | 63,894,236 | +0.00(+25.00%) |
May 02, 2014 | 0.0009 | 0.0009 | 0.0006 | 0.0008 | 16,357,781 | -0.00(-11.11%) |