Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 0.0500 | 0.0520 | 0.0420 | 0.0479 | 1,845,219 | -0.00(-2.24%) |
Feb 26, 2016 | 0.0525 | 0.0525 | 0.0450 | 0.0490 | 3,726,577 | -0.00(-3.92%) |
Feb 25, 2016 | 0.0480 | 0.0580 | 0.0450 | 0.0510 | 3,582,714 | +0.03(+200.00%) |
Feb 17, 2016 | 0.0170 | 0.0170 | 0.0170 | 0 | +0.00(+13.33%) | |
Feb 16, 2016 | 0.0125 | 0.0180 | 0.0120 | 0.0150 | 755,662 | +0.00(+20.00%) |
Feb 12, 2016 | 0.0125 | 0.0125 | 0.0125 | 0 | -0.01(-30.56%) | |
Feb 11, 2016 | 0.0165 | 0.0180 | 0.0141 | 0.0180 | 222,678 | +0.00(+2.86%) |
Feb 10, 2016 | 0.0121 | 0.0190 | 0.0120 | 0.0175 | 442,035 | -0.00(-5.41%) |
Feb 09, 2016 | 0.0170 | 0.0190 | 0.0100 | 0.0185 | 824,465 | +0.00(+19.35%) |
Feb 08, 2016 | 0.0200 | 0.0200 | 0.0100 | 0.0155 | 1,438,126 | -0.00(-16.22%) |
Feb 05, 2016 | 0.0160 | 0.0190 | 0.0150 | 0.0185 | 444,743 | +0.00(+23.33%) |
Feb 04, 2016 | 0.0194 | 0.0194 | 0.0110 | 0.0150 | 847,115 | -0.00(-21.05%) |
Feb 03, 2016 | 0.0200 | 0.0202 | 0.0100 | 0.0190 | 2,749,676 | -0.00(-2.56%) |
Feb 02, 2016 | 0.0100 | 0.0200 | 0.0100 | 0.0195 | 4,803,177 | +0.01(+95.00%) |
Feb 01, 2016 | 0.0085 | 0.0100 | 0.0050 | 0.0100 | 2,062,937 | +0.00(+25.00%) |
Jan 29, 2016 | 0.0070 | 0.0090 | 0.0070 | 0.0080 | 1,365,278 | +0.00(+14.29%) |
Jan 28, 2016 | 0.0050 | 0.0080 | 0.0040 | 0.0070 | 554,268 | +0.00(+34.62%) |
Jan 27, 2016 | 0.0040 | 0.0060 | 0.0040 | 0.0052 | 1,421,800 | +0.00(+30.00%) |
Jan 26, 2016 | 0.0039 | 0.0048 | 0.0039 | 0.0040 | 266,019 | +0.00(+14.29%) |
Jan 25, 2016 | 0.0045 | 0.0045 | 0.0030 | 0.0035 | 192,989 | -0.00(-2.78%) |
Jan 22, 2016 | 0.0042 | 0.0050 | 0.0036 | 0.0036 | 213,830 | +0.00(+20.00%) |
Jan 21, 2016 | 0.0046 | 0.0046 | 0.0030 | 0.0030 | 133,636 | -0.00(-25.00%) |
Jan 20, 2016 | 0.0045 | 0.0045 | 0.0035 | 0.0040 | 313,511 | -0.00(-11.11%) |
Jan 19, 2016 | 0.0040 | 0.0050 | 0.0035 | 0.0045 | 156,046 | +0.00(+0.00%) |
Jan 15, 2016 | 0.0045 | 0.0045 | 0.0045 | 0 | +0.00(+12.50%) | |
Jan 14, 2016 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 195,734 | -0.00(-11.11%) |
Jan 13, 2016 | 0.0050 | 0.0080 | 0.0030 | 0.0045 | 656,506 | -0.00(-10.00%) |
Jan 12, 2016 | 0.0050 | 0.0060 | 0.0030 | 0.0050 | 227,809 | +0.00(+61.29%) |
Jan 11, 2016 | 0.0051 | 0.0079 | 0.0031 | 0.0031 | 165,608 | -0.00(-24.39%) |
Jan 08, 2016 | 0.0055 | 0.0056 | 0.0040 | 0.0041 | 156,300 | -0.00(-28.07%) |
Jan 07, 2016 | 0.0050 | 0.0069 | 0.0030 | 0.0057 | 691,355 | -0.00(-3.39%) |
Jan 06, 2016 | 0.0050 | 0.0059 | 0.0032 | 0.0059 | 180,027 | +0.00(+18.00%) |
Jan 05, 2016 | 0.0040 | 0.0060 | 0.0032 | 0.0050 | 500,230 | +0.00(+21.95%) |
Jan 04, 2016 | 0.0031 | 0.0065 | 0.0031 | 0.0041 | 172,378 | -0.00(-18.00%) |
Dec 31, 2015 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.00(-16.67%) | |
Dec 30, 2015 | 0.0045 | 0.0070 | 0.0001 | 0.0060 | 2,443,581 | +0.00(+0.00%) |
Dec 29, 2015 | 0.0060 | 0.0060 | 0.0020 | 0.0060 | 1,741,960 | +0.00(+20.00%) |
Dec 28, 2015 | 0.0060 | 0.0090 | 0.0001 | 0.0050 | 1,831,952 | -0.00(-16.67%) |
Dec 24, 2015 | 0.0060 | 0.0060 | 0.0060 | 0 | -0.00(-1.64%) | |
Dec 23, 2015 | 0.0053 | 0.0095 | 0.0045 | 0.0061 | 643,260 | +0.00(+22.00%) |
Dec 22, 2015 | 0.0055 | 0.0095 | 0.0030 | 0.0050 | 858,959 | -0.00(-16.67%) |
Dec 21, 2015 | 0.0051 | 0.0069 | 0.0050 | 0.0060 | 888,430 | +0.00(+0.00%) |
Dec 18, 2015 | 0.0070 | 0.0070 | 0.0030 | 0.0060 | 763,601 | +0.00(+0.00%) |
Dec 17, 2015 | 0.0051 | 0.0100 | 0.0034 | 0.0060 | 536,789 | +0.00(+1.69%) |
Dec 16, 2015 | 0.0050 | 0.0078 | 0.0030 | 0.0059 | 805,372 | +0.00(+18.00%) |
Dec 15, 2015 | 0.0052 | 0.0060 | 0.0025 | 0.0050 | 2,102,542 | -0.00(-16.67%) |
Dec 14, 2015 | 0.0066 | 0.0079 | 0.0050 | 0.0060 | 1,526,491 | -0.00(-25.00%) |
Dec 11, 2015 | 0.0070 | 0.0100 | 0.0060 | 0.0080 | 998,491 | +0.00(+0.00%) |
Dec 10, 2015 | 0.0072 | 0.0080 | 0.0060 | 0.0080 | 1,693,758 | +0.00(+11.11%) |
Dec 09, 2015 | 0.0088 | 0.0100 | 0.0050 | 0.0072 | 886,571 | +0.00(+0.00%) |
Dec 08, 2015 | 0.0080 | 0.0110 | 0.0055 | 0.0072 | 502,362 | -0.00(-10.00%) |
Dec 07, 2015 | 0.0075 | 0.0090 | 0.0060 | 0.0080 | 775,590 | -0.00(-9.09%) |
Dec 04, 2015 | 0.0090 | 0.0100 | 0.0050 | 0.0088 | 752,692 | +0.00(+3.53%) |
Dec 03, 2015 | 0.0100 | 0.0110 | 0.0076 | 0.0085 | 860,518 | -0.00(-15.00%) |
Dec 02, 2015 | 0.0100 | 0.0120 | 0.0070 | 0.0100 | 550,467 | +0.00(+0.00%) |