Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 1,600 | -0.00(-16.67%) |
Sep 29, 2015 | 0.0016 | 0.0019 | 0.0016 | 0.0018 | 811,377 | -0.00(-5.26%) |
Sep 28, 2015 | 0.0022 | 0.0022 | 0.0015 | 0.0019 | 987,607 | -0.00(-5.00%) |
Sep 25, 2015 | 0.0018 | 0.0021 | 0.0017 | 0.0020 | 1,237,100 | +0.00(+11.11%) |
Sep 24, 2015 | 0.0021 | 0.0021 | 0.0016 | 0.0018 | 1,417,328 | -0.00(-14.29%) |
Sep 23, 2015 | 0.0019 | 0.0021 | 0.0016 | 0.0021 | 2,321,616 | +0.00(+10.53%) |
Sep 22, 2015 | 0.0015 | 0.0022 | 0.0015 | 0.0019 | 6,470,536 | +0.00(+26.67%) |
Sep 21, 2015 | 0.0025 | 0.0025 | 0.0015 | 0.0015 | 3,331,200 | -0.00(-11.76%) |
Sep 18, 2015 | 0.0017 | 0.0017 | 0.0016 | 0.0017 | 225,060 | +0.00(+0.00%) |
Sep 17, 2015 | 0.0014 | 0.0017 | 0.0014 | 0.0017 | 2,195,396 | +0.00(+13.33%) |
Sep 16, 2015 | 0.0014 | 0.0017 | 0.0014 | 0.0015 | 1,576,360 | -0.00(-6.25%) |
Sep 15, 2015 | 0.0016 | 0.0017 | 0.0013 | 0.0016 | 5,481,583 | +0.00(+6.67%) |
Sep 14, 2015 | 0.0017 | 0.0017 | 0.0011 | 0.0015 | 9,413,199 | -0.00(-11.76%) |
Sep 11, 2015 | 0.0030 | 0.0031 | 0.0015 | 0.0017 | 29,328,992 | -0.00(-41.38%) |
Sep 10, 2015 | 0.0017 | 0.0045 | 0.0017 | 0.0029 | 15,801,609 | +0.00(+73.65%) |
Sep 09, 2015 | 0.0019 | 0.0020 | 0.0016 | 0.0017 | 4,760,968 | -0.00(-12.11%) |
Sep 08, 2015 | 0.0024 | 0.0024 | 0.0018 | 0.0019 | 7,755,390 | -0.00(-26.92%) |
Sep 04, 2015 | 0.0026 | 0.0026 | 0.0026 | 0 | -0.00(-10.34%) | |
Sep 03, 2015 | 0.0028 | 0.0032 | 0.0028 | 0.0029 | 480,830 | -0.00(-3.33%) |
Sep 02, 2015 | 0.0030 | 0.0035 | 0.0028 | 0.0030 | 382,998 | +0.00(+0.00%) |
Sep 01, 2015 | 0.0030 | 0.0035 | 0.0028 | 0.0030 | 896,395 | -0.00(-11.76%) |
Aug 31, 2015 | 0.0040 | 0.0040 | 0.0032 | 0.0034 | 1,381,495 | -0.00(-15.00%) |
Aug 28, 2015 | 0.0050 | 0.0057 | 0.0039 | 0.0040 | 1,848,837 | -0.00(-18.37%) |
Aug 27, 2015 | 0.0039 | 0.0051 | 0.0033 | 0.0049 | 517,957 | +0.00(+25.64%) |
Aug 26, 2015 | 0.0044 | 0.0044 | 0.0036 | 0.0039 | 419,205 | -0.00(-11.36%) |
Aug 25, 2015 | 0.0056 | 0.0056 | 0.0031 | 0.0044 | 571,472 | -0.00(-22.81%) |
Aug 24, 2015 | 0.0045 | 0.0060 | 0.0040 | 0.0057 | 430,801 | +0.00(+14.00%) |
Aug 21, 2015 | 0.0038 | 0.0050 | 0.0038 | 0.0050 | 94,928 | +0.00(+0.00%) |
Aug 20, 2015 | 0.0053 | 0.0053 | 0.0036 | 0.0050 | 776,753 | -0.00(-9.09%) |
Aug 19, 2015 | 0.0040 | 0.0055 | 0.0040 | 0.0055 | 490,951 | +0.00(+41.03%) |
Aug 18, 2015 | 0.0030 | 0.0040 | 0.0030 | 0.0039 | 627,746 | +0.00(+30.00%) |
Aug 17, 2015 | 0.0033 | 0.0033 | 0.0023 | 0.0030 | 466,586 | -0.00(-9.09%) |
Aug 14, 2015 | 0.0039 | 0.0040 | 0.0030 | 0.0033 | 946,684 | -0.00(-15.38%) |
Aug 13, 2015 | 0.0036 | 0.0040 | 0.0036 | 0.0039 | 1,424,700 | +0.00(+11.43%) |
Aug 12, 2015 | 0.0042 | 0.0042 | 0.0035 | 0.0035 | 1,250,666 | -0.00(-16.67%) |
Aug 11, 2015 | 0.0038 | 0.0042 | 0.0038 | 0.0042 | 535,600 | +0.00(+2.44%) |
Aug 10, 2015 | 0.0038 | 0.0043 | 0.0038 | 0.0041 | 344,500 | +0.00(+7.89%) |
Aug 07, 2015 | 0.0046 | 0.0046 | 0.0036 | 0.0038 | 562,335 | -0.00(-17.39%) |
Aug 06, 2015 | 0.0042 | 0.0049 | 0.0040 | 0.0046 | 697,101 | -0.00(-8.00%) |
Aug 05, 2015 | 0.0041 | 0.0050 | 0.0040 | 0.0050 | 1,118,509 | +0.00(+11.11%) |
Aug 04, 2015 | 0.0052 | 0.0052 | 0.0043 | 0.0045 | 1,745,894 | -0.00(-13.46%) |
Aug 03, 2015 | 0.0051 | 0.0060 | 0.0040 | 0.0052 | 1,292,557 | +0.00(+1.96%) |
Jul 31, 2015 | 0.0038 | 0.0055 | 0.0038 | 0.0051 | 1,013,884 | +0.00(+18.60%) |
Jul 30, 2015 | 0.0051 | 0.0055 | 0.0038 | 0.0043 | 1,288,257 | -0.00(-15.69%) |
Jul 29, 2015 | 0.0050 | 0.0057 | 0.0050 | 0.0051 | 1,629,192 | +0.00(+0.00%) |
Jul 28, 2015 | 0.0060 | 0.0060 | 0.0050 | 0.0051 | 746,900 | -0.00(-1.92%) |
Jul 27, 2015 | 0.0060 | 0.0080 | 0.0052 | 0.0052 | 1,831,101 | -0.00(-13.33%) |
Jul 24, 2015 | 0.0054 | 0.0060 | 0.0052 | 0.0060 | 1,623,825 | +0.00(+14.29%) |
Jul 23, 2015 | 0.0060 | 0.0060 | 0.0053 | 0.0053 | 949,500 | -0.00(-37.50%) |
Jul 22, 2015 | 0.0090 | 0.0090 | 0.0051 | 0.0084 | 629,657 | +0.00(+15.07%) |
Jul 21, 2015 | 0.0085 | 0.0088 | 0.0068 | 0.0073 | 183,335 | -0.00(-9.88%) |
Jul 20, 2015 | 0.0055 | 0.0085 | 0.0051 | 0.0081 | 2,871,490 | +0.00(+47.27%) |
Jul 17, 2015 | 0.0056 | 0.0070 | 0.0055 | 0.0055 | 1,413,762 | -0.00(-8.33%) |
Jul 16, 2015 | 0.0056 | 0.0075 | 0.0056 | 0.0060 | 655,561 | -0.00(-20.00%) |
Jul 15, 2015 | 0.0080 | 0.0080 | 0.0050 | 0.0075 | 2,386,390 | -0.00(-6.25%) |
Jul 14, 2015 | 0.0080 | 0.0085 | 0.0068 | 0.0080 | 851,943 | -0.00(-2.44%) |
Jul 13, 2015 | 0.0080 | 0.0089 | 0.0080 | 0.0082 | 231,398 | -0.00(-7.87%) |
Jul 10, 2015 | 0.0084 | 0.0089 | 0.0080 | 0.0089 | 90,100 | +0.00(+3.49%) |
Jul 09, 2015 | 0.0081 | 0.0090 | 0.0080 | 0.0086 | 242,747 | -0.00(-3.37%) |
Jul 08, 2015 | 0.0081 | 0.0089 | 0.0080 | 0.0089 | 169,427 | -0.00(-8.25%) |
Jul 07, 2015 | 0.0100 | 0.0110 | 0.0080 | 0.0097 | 302,122 | -0.00(-11.82%) |
Jul 06, 2015 | 0.0050 | 0.0137 | 0.0050 | 0.0110 | 1,346,184 | +0.00(+83.33%) |
Jul 02, 2015 | 0.0060 | 0.0060 | 0.0060 | 0 | +0.00(+20.00%) |