Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 0.0045 | 0.0049 | 0.0045 | 0.0049 | 26,616 | +0.00(+0.00%) |
Apr 29, 2015 | 0.0045 | 0.0049 | 0.0045 | 0.0049 | 24,371 | +0.00(+8.89%) |
Apr 28, 2015 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 198 | -0.00(-2.17%) |
Apr 27, 2015 | 0.0042 | 0.0050 | 0.0042 | 0.0046 | 171,771 | -0.00(-4.17%) |
Apr 24, 2015 | 0.0041 | 0.0048 | 0.0041 | 0.0048 | 150,200 | +0.00(+17.07%) |
Apr 23, 2015 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 50,000 | -0.00(-8.89%) |
Apr 22, 2015 | 0.0045 | 0.0050 | 0.0045 | 0.0045 | 76,316 | -0.00(-10.00%) |
Apr 21, 2015 | 0.0041 | 0.0050 | 0.0041 | 0.0050 | 70,726 | +0.00(+21.95%) |
Apr 20, 2015 | 0.0049 | 0.0050 | 0.0041 | 0.0041 | 41,473 | -0.00(-16.33%) |
Apr 17, 2015 | 0.0041 | 0.0049 | 0.0041 | 0.0049 | 2,623 | -0.00(-3.92%) |
Apr 16, 2015 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 690 | +0.00(+0.00%) |
Apr 15, 2015 | 0.0060 | 0.0062 | 0.0041 | 0.0051 | 567,838 | -0.00(-1.92%) |
Apr 14, 2015 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 274,966 | +0.00(+0.00%) |
Apr 13, 2015 | 0.0050 | 0.0052 | 0.0050 | 0.0052 | 79,354 | +0.00(+0.00%) |
Apr 10, 2015 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 89,000 | +0.00(+0.00%) |
Apr 09, 2015 | 0.0053 | 0.0056 | 0.0052 | 0.0052 | 60,320 | -0.00(-3.70%) |
Apr 08, 2015 | 0.0055 | 0.0055 | 0.0054 | 0.0054 | 53,200 | -0.00(-1.82%) |
Apr 07, 2015 | 0.0059 | 0.0059 | 0.0055 | 0.0055 | 7,220 | -0.00(-6.78%) |
Apr 06, 2015 | 0.0053 | 0.0059 | 0.0053 | 0.0059 | 278,066 | +0.00(+11.32%) |
Apr 02, 2015 | 0.0053 | 0.0053 | 0.0053 | 0 | +0.00(+0.00%) | |
Apr 01, 2015 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 1,690 | +0.00(+3.92%) |
Mar 31, 2015 | 0.0056 | 0.0059 | 0.0051 | 0.0051 | 163,100 | -0.00(-8.93%) |
Mar 30, 2015 | 0.0075 | 0.0075 | 0.0056 | 0.0056 | 145,948 | -0.00(-20.00%) |
Mar 27, 2015 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 3,825 | +0.00(+0.00%) |
Mar 26, 2015 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 35,565 | +0.00(+0.00%) |
Mar 25, 2015 | 0.0070 | 0.0071 | 0.0070 | 0.0070 | 6,285 | -0.00(-6.67%) |
Mar 24, 2015 | 0.0060 | 0.0080 | 0.0060 | 0.0075 | 650,841 | -0.00(-6.25%) |
Mar 23, 2015 | 0.0051 | 0.0080 | 0.0051 | 0.0080 | 237,075 | +0.00(+33.33%) |
Mar 20, 2015 | 0.0075 | 0.0075 | 0.0051 | 0.0060 | 85,143 | +0.00(+0.00%) |
Mar 19, 2015 | 0.0051 | 0.0060 | 0.0051 | 0.0060 | 174,678 | -0.00(-13.04%) |
Mar 18, 2015 | 0.0056 | 0.0069 | 0.0041 | 0.0069 | 428,925 | +0.00(+38.00%) |
Mar 17, 2015 | 0.0050 | 0.0070 | 0.0045 | 0.0050 | 618,069 | +0.00(+0.00%) |
Mar 16, 2015 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 231,384 | +0.00(+0.00%) |
Mar 13, 2015 | 0.0051 | 0.0058 | 0.0050 | 0.0050 | 313,979 | -0.00(-1.96%) |
Mar 12, 2015 | 0.0050 | 0.0062 | 0.0050 | 0.0051 | 214,050 | -0.00(-26.09%) |
Mar 11, 2015 | 0.0060 | 0.0069 | 0.0055 | 0.0069 | 692,982 | +0.00(+15.00%) |
Mar 10, 2015 | 0.0061 | 0.0100 | 0.0055 | 0.0060 | 708,301 | -0.00(-13.04%) |
Mar 09, 2015 | 0.0110 | 0.0110 | 0.0050 | 0.0069 | 1,368,166 | -0.00(-37.27%) |
Mar 06, 2015 | 0.0111 | 0.0117 | 0.0110 | 0.0110 | 181,901 | -0.00(-0.90%) |
Mar 05, 2015 | 0.0110 | 0.0120 | 0.0110 | 0.0111 | 486,165 | -0.00(-7.50%) |
Mar 04, 2015 | 0.0139 | 0.0110 | 0.0120 | 963,297 | -0.00(-20.00%) | |
Mar 03, 2015 | 0.0155 | 0.0155 | 0.0150 | 0.0150 | 87,181 | -0.00(-6.25%) |
Mar 02, 2015 | 0.0155 | 0.0160 | 0.0155 | 0.0160 | 331,858 | +0.00(+2.56%) |
Feb 27, 2015 | 0.0157 | 0.0159 | 0.0156 | 0.0156 | 461,914 | -0.00(-5.45%) |
Feb 26, 2015 | 0.0168 | 0.0168 | 0.0156 | 0.0165 | 496,078 | +0.00(+11.49%) |
Feb 25, 2015 | 0.0160 | 0.0180 | 0.0146 | 0.0148 | 571,390 | -0.00(-3.27%) |
Feb 24, 2015 | 0.0152 | 0.0198 | 0.0152 | 0.0153 | 404,526 | +0.00(+0.66%) |
Feb 23, 2015 | 0.0195 | 0.0229 | 0.0140 | 0.0152 | 2,397,512 | -0.00(-22.05%) |
Feb 20, 2015 | 0.0204 | 0.0228 | 0.0190 | 0.0195 | 482,262 | -0.00(-14.85%) |
Feb 19, 2015 | 0.0200 | 0.0229 | 0.0200 | 0.0229 | 262,036 | +0.00(+2.23%) |
Feb 18, 2015 | 0.0206 | 0.0230 | 0.0180 | 0.0224 | 802,374 | +0.00(+11.44%) |
Feb 17, 2015 | 0.0201 | 0.0229 | 0.0201 | 0.0201 | 195,356 | +0.00(+0.50%) |
Feb 13, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+11.11%) | |
Feb 12, 2015 | 0.0190 | 0.0260 | 0.0150 | 0.0180 | 2,024,051 | -0.00(-5.26%) |
Feb 11, 2015 | 0.0236 | 0.0250 | 0.0180 | 0.0190 | 940,002 | -0.00(-19.49%) |
Feb 10, 2015 | 0.0160 | 0.0310 | 0.0160 | 0.0236 | 2,478,823 | +0.01(+47.50%) |
Feb 09, 2015 | 0.0160 | 0.0185 | 0.0160 | 0.0160 | 415,760 | +0.00(+0.00%) |
Feb 06, 2015 | 0.0180 | 0.0200 | 0.0141 | 0.0160 | 1,209,689 | -0.00(-19.60%) |