Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 0.0012 | 0.0013 | 0.0010 | 0.0013 | 9,334,543 | +0.00(+0.00%) |
Apr 29, 2015 | 0.0013 | 0.0013 | 0.0011 | 0.0013 | 9,059,462 | -0.00(-7.14%) |
Apr 28, 2015 | 0.0013 | 0.0014 | 0.0012 | 0.0014 | 6,976,177 | +0.00(+0.00%) |
Apr 27, 2015 | 0.0015 | 0.0015 | 0.0012 | 0.0014 | 4,005,000 | -0.00(-6.67%) |
Apr 24, 2015 | 0.0014 | 0.0015 | 0.0013 | 0.0015 | 1,116,228 | +0.00(+0.00%) |
Apr 23, 2015 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 1,883,000 | +0.00(+0.00%) |
Apr 22, 2015 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 2,967,182 | +0.00(+7.14%) |
Apr 21, 2015 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 2,608,109 | -0.00(-6.67%) |
Apr 20, 2015 | 0.0014 | 0.0015 | 0.0013 | 0.0015 | 6,417,478 | +0.00(+7.14%) |
Apr 17, 2015 | 0.0015 | 0.0015 | 0.0013 | 0.0014 | 4,284,120 | -0.00(-6.67%) |
Apr 16, 2015 | 0.0016 | 0.0016 | 0.0014 | 0.0015 | 6,743,000 | +0.00(+0.00%) |
Apr 15, 2015 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 6,733,332 | -0.00(-11.76%) |
Apr 14, 2015 | 0.0015 | 0.0017 | 0.0014 | 0.0017 | 5,409,214 | +0.00(+6.25%) |
Apr 13, 2015 | 0.0016 | 0.0016 | 0.0014 | 0.0016 | 2,177,530 | +0.00(+0.00%) |
Apr 10, 2015 | 0.0017 | 0.0018 | 0.0013 | 0.0016 | 15,585,576 | -0.00(-5.88%) |
Apr 09, 2015 | 0.0016 | 0.0018 | 0.0015 | 0.0017 | 3,213,800 | +0.00(+6.25%) |
Apr 08, 2015 | 0.0015 | 0.0017 | 0.0014 | 0.0016 | 2,280,018 | -0.00(-5.88%) |
Apr 07, 2015 | 0.0016 | 0.0017 | 0.0015 | 0.0017 | 2,501,000 | +0.00(+0.00%) |
Apr 06, 2015 | 0.0016 | 0.0017 | 0.0013 | 0.0017 | 3,019,096 | +0.00(+6.25%) |
Apr 02, 2015 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+0.00%) | |
Apr 01, 2015 | 0.0016 | 0.0017 | 0.0012 | 0.0016 | 7,648,723 | -0.00(-5.88%) |
Mar 31, 2015 | 0.0015 | 0.0018 | 0.0014 | 0.0017 | 4,165,523 | +0.00(+0.00%) |
Mar 30, 2015 | 0.0016 | 0.0018 | 0.0013 | 0.0017 | 3,174,505 | +0.00(+6.25%) |
Mar 27, 2015 | 0.0015 | 0.0016 | 0.0012 | 0.0016 | 6,472,322 | +0.00(+6.67%) |
Mar 26, 2015 | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 2,971,000 | +0.00(+7.14%) |
Mar 25, 2015 | 0.0014 | 0.0014 | 0.0012 | 0.0014 | 6,844,900 | -0.00(-6.67%) |
Mar 24, 2015 | 0.0018 | 0.0018 | 0.0014 | 0.0015 | 2,933,666 | +0.00(+0.00%) |
Mar 23, 2015 | 0.0013 | 0.0017 | 0.0013 | 0.0015 | 791,200 | -0.00(-6.25%) |
Mar 20, 2015 | 0.0018 | 0.0018 | 0.0013 | 0.0016 | 2,510,392 | -0.00(-11.11%) |
Mar 19, 2015 | 0.0018 | 0.0018 | 0.0015 | 0.0018 | 3,224,580 | +0.00(+28.57%) |
Mar 18, 2015 | 0.0018 | 0.0018 | 0.0014 | 0.0014 | 2,010,000 | -0.00(-26.32%) |
Mar 17, 2015 | 0.0019 | 0.0019 | 0.0015 | 0.0019 | 8,031,528 | +0.00(+5.56%) |
Mar 16, 2015 | 0.0017 | 0.0019 | 0.0011 | 0.0018 | 27,294,364 | +0.00(+5.88%) |
Mar 13, 2015 | 0.0018 | 0.0018 | 0.0015 | 0.0017 | 3,847,142 | -0.00(-5.56%) |
Mar 12, 2015 | 0.0021 | 0.0021 | 0.0015 | 0.0018 | 11,958,978 | -0.00(-5.26%) |
Mar 11, 2015 | 0.0017 | 0.0019 | 0.0015 | 0.0019 | 15,605,858 | +0.00(+18.75%) |
Mar 10, 2015 | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 3,763,184 | +0.00(+23.08%) |
Mar 09, 2015 | 0.0014 | 0.0015 | 0.0012 | 0.0013 | 1,595,101 | -0.00(-7.14%) |
Mar 06, 2015 | 0.0014 | 0.0014 | 0.0012 | 0.0014 | 1,872,942 | +0.00(+0.00%) |
Mar 05, 2015 | 0.0013 | 0.0015 | 0.0010 | 0.0014 | 9,567,476 | +0.00(+7.69%) |
Mar 04, 2015 | 0.0015 | 0.0012 | 0.0013 | 2,587,489 | -0.00(-13.33%) | |
Mar 03, 2015 | 0.0014 | 0.0017 | 0.0013 | 0.0015 | 1,096,028 | +0.00(+7.14%) |
Mar 02, 2015 | 0.0015 | 0.0015 | 0.0010 | 0.0014 | 14,554,051 | +0.00(+0.00%) |
Feb 27, 2015 | 0.0014 | 0.0016 | 0.0012 | 0.0014 | 40,100,988 | -0.00(-6.67%) |
Feb 26, 2015 | 0.0014 | 0.0017 | 0.0013 | 0.0015 | 9,076,786 | -0.00(-11.76%) |
Feb 25, 2015 | 0.0019 | 0.0020 | 0.0013 | 0.0017 | 28,117,988 | +0.00(+0.00%) |
Feb 24, 2015 | 0.0015 | 0.0019 | 0.0013 | 0.0017 | 53,039,804 | -0.00(-15.00%) |
Feb 23, 2015 | 0.0022 | 0.0024 | 0.0014 | 0.0020 | 22,644,220 | -0.00(-4.76%) |
Feb 20, 2015 | 0.0024 | 0.0024 | 0.0018 | 0.0021 | 14,666,179 | -0.00(-12.50%) |
Feb 19, 2015 | 0.0024 | 0.0024 | 0.0020 | 0.0024 | 4,333,100 | +0.00(+4.35%) |
Feb 18, 2015 | 0.0024 | 0.0025 | 0.0020 | 0.0023 | 3,582,580 | -0.00(-8.00%) |
Feb 17, 2015 | 0.0024 | 0.0028 | 0.0022 | 0.0025 | 4,797,330 | +0.00(+4.17%) |
Feb 13, 2015 | 0.0024 | 0.0024 | 0.0024 | 0 | +0.00(+4.35%) | |
Feb 12, 2015 | 0.0020 | 0.0023 | 0.0020 | 0.0023 | 7,624,988 | +0.00(+21.05%) |
Feb 11, 2015 | 0.0019 | 0.0020 | 0.0015 | 0.0019 | 3,082,447 | +0.00(+0.00%) |
Feb 10, 2015 | 0.0018 | 0.0019 | 0.0014 | 0.0019 | 4,556,486 | +0.00(+5.56%) |
Feb 09, 2015 | 0.0019 | 0.0019 | 0.0017 | 0.0018 | 5,889,907 | -0.00(-5.26%) |
Feb 06, 2015 | 0.0021 | 0.0021 | 0.0017 | 0.0019 | 4,325,071 | -0.00(-9.52%) |
Feb 05, 2015 | 0.0021 | 0.0022 | 0.0018 | 0.0021 | 4,534,940 | +0.00(+10.53%) |
Feb 04, 2015 | 0.0021 | 0.0024 | 0.0019 | 0.0019 | 13,572,328 | -0.00(-5.00%) |
Feb 03, 2015 | 0.0015 | 0.0023 | 0.0015 | 0.0020 | 10,538,121 | +0.00(+17.65%) |