Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0025 | 0.0027 | 0.0025 | 0.0027 | 29,297 | +0.00(+3.04%) |
Apr 27, 2017 | 0.0027 | 0.0027 | 0.0025 | 0.0026 | 298,000 | +0.00(+4.00%) |
Apr 26, 2017 | 0.0021 | 0.0028 | 0.0021 | 0.0025 | 735,515 | -0.00(-1.96%) |
Apr 25, 2017 | 0.0020 | 0.0028 | 0.0020 | 0.0026 | 229,746 | +0.00(+15.91%) |
Apr 24, 2017 | 0.0021 | 0.0026 | 0.0021 | 0.0022 | 250,571 | -0.00(-18.34%) |
Apr 21, 2017 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 1,000 | +0.00(+1.66%) |
Apr 20, 2017 | 0.0026 | 0.0027 | 0.0020 | 0.0027 | 201,860 | -0.00(-5.36%) |
Apr 19, 2017 | 0.0028 | 0.0028 | 0.0020 | 0.0028 | 259,132 | +0.00(+0.00%) |
Apr 18, 2017 | 0.0020 | 0.0028 | 0.0020 | 0.0028 | 246,542 | +0.00(+12.00%) |
Apr 17, 2017 | 0.0020 | 0.0025 | 0.0019 | 0.0025 | 417,134 | +0.00(+25.00%) |
Apr 13, 2017 | 0.0024 | 0.0024 | 0.0020 | 0.0020 | 1,634,146 | -0.00(-16.67%) |
Apr 12, 2017 | 0.0019 | 0.0024 | 0.0019 | 0.0024 | 311,203 | +0.00(+0.00%) |
Apr 11, 2017 | 0.0023 | 0.0024 | 0.0023 | 0.0024 | 95,000 | +0.00(+0.00%) |
Apr 07, 2017 | 0.0024 | 0.0024 | 0.0024 | 24 | +0.00(+5.73%) | |
Apr 06, 2017 | 0.0021 | 0.0023 | 0.0020 | 0.0023 | 225,500 | -0.00(-1.30%) |
Apr 05, 2017 | 0.0022 | 0.0024 | 0.0020 | 0.0023 | 470,819 | +0.00(+4.55%) |
Apr 04, 2017 | 0.0020 | 0.0022 | 0.0020 | 0.0022 | 145,546 | +0.00(+0.00%) |
Apr 03, 2017 | 0.0020 | 0.0022 | 0.0020 | 0.0022 | 101,739 | +0.00(+4.76%) |
Mar 31, 2017 | 0.0020 | 0.0021 | 0.0020 | 0.0021 | 166,479 | +0.00(+5.00%) |
Mar 30, 2017 | 0.0022 | 0.0022 | 0.0020 | 0.0020 | 514,755 | -0.00(-9.09%) |
Mar 28, 2017 | 0.0022 | 0.0022 | 0.0022 | 0 | +0.00(+0.00%) | |
Mar 27, 2017 | 0.0022 | 0.0022 | 0.0020 | 0.0022 | 499,640 | +0.00(+0.00%) |
Mar 24, 2017 | 0.0020 | 0.0022 | 0.0020 | 0.0022 | 210,118 | +0.00(+0.00%) |
Mar 23, 2017 | 0.0020 | 0.0022 | 0.0020 | 0.0022 | 360,273 | +0.00(+0.00%) |
Mar 22, 2017 | 0.0019 | 0.0022 | 0.0019 | 0.0022 | 178,838 | +0.00(+12.82%) |
Mar 21, 2017 | 0.0019 | 0.0020 | 0.0019 | 0.0019 | 134,005 | -0.00(-2.50%) |
Mar 20, 2017 | 0.0019 | 0.0020 | 0.0019 | 0.0020 | 135,202 | +0.00(+0.00%) |
Mar 17, 2017 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 56,216 | -0.00(-9.09%) |
Mar 16, 2017 | 0.0021 | 0.0023 | 0.0021 | 0.0022 | 483,002 | +0.00(+10.00%) |
Mar 15, 2017 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,006,053 | +0.00(+5.26%) |
Mar 14, 2017 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 343 | +0.00(+5.56%) |
Mar 13, 2017 | 0.0021 | 0.0021 | 0.0018 | 0.0018 | 340,001 | +0.00(+0.00%) |
Mar 10, 2017 | 0.0019 | 0.0020 | 0.0018 | 0.0018 | 151,064 | -0.00(-10.00%) |
Mar 09, 2017 | 0.0019 | 0.0020 | 0.0018 | 0.0020 | 133,671 | +0.00(+0.00%) |
Mar 08, 2017 | 0.0018 | 0.0023 | 0.0018 | 0.0020 | 355,135 | +0.00(+11.11%) |
Mar 07, 2017 | 0.0018 | 0.0019 | 0.0018 | 0.0018 | 89,604 | -0.00(-7.69%) |
Mar 06, 2017 | 0.0020 | 0.0020 | 0.0019 | 0.0019 | 514,623 | -0.00(-7.14%) |
Mar 03, 2017 | 0.0022 | 0.0022 | 0.0021 | 0.0021 | 329,081 | -0.00(-4.55%) |
Mar 02, 2017 | 0.0021 | 0.0022 | 0.0018 | 0.0022 | 725,384 | -0.00(-4.35%) |
Mar 01, 2017 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 200,000 | +0.00(+0.00%) |
Feb 28, 2017 | 0.0017 | 0.0023 | 0.0017 | 0.0023 | 567,500 | +0.00(+2.22%) |
Feb 27, 2017 | 0.0023 | 0.0023 | 0.0017 | 0.0022 | 1,204,738 | +0.00(+7.14%) |
Feb 24, 2017 | 0.0021 | 0.0021 | 0.0017 | 0.0021 | 1,835,275 | +0.00(+0.00%) |
Feb 23, 2017 | 0.0020 | 0.0021 | 0.0020 | 0.0021 | 314,915 | +0.00(+5.00%) |
Feb 22, 2017 | 0.0021 | 0.0023 | 0.0020 | 0.0020 | 325,022 | +0.00(+0.00%) |
Feb 21, 2017 | 0.0022 | 0.0024 | 0.0020 | 0.0020 | 1,303,303 | -0.00(-13.08%) |
Feb 17, 2017 | 0.0023 | 0.0023 | 0.0023 | 0 | +0.00(+15.05%) | |
Feb 16, 2017 | 0.0022 | 0.0022 | 0.0020 | 0.0020 | 60,156 | +0.00(+5.26%) |
Feb 15, 2017 | 0.0021 | 0.0021 | 0.0019 | 0.0019 | 1,674 | -0.00(-11.63%) |
Feb 14, 2017 | 0.0024 | 0.0024 | 0.0020 | 0.0022 | 1,404,066 | -0.00(-6.52%) |
Feb 13, 2017 | 0.0023 | 0.0023 | 0.0016 | 0.0023 | 2,420,939 | +0.00(+17.95%) |
Feb 10, 2017 | 0.0020 | 0.0024 | 0.0015 | 0.0019 | 394,454 | -0.00(-11.36%) |
Feb 09, 2017 | 0.0024 | 0.0024 | 0.0020 | 0.0022 | 97,756 | -0.00(-8.33%) |
Feb 08, 2017 | 0.0020 | 0.0024 | 0.0020 | 0.0024 | 236,752 | +0.00(+20.00%) |
Feb 07, 2017 | 0.0020 | 0.0023 | 0.0020 | 0.0020 | 167,301 | -0.00(-9.09%) |
Feb 06, 2017 | 0.0020 | 0.0022 | 0.0020 | 0.0022 | 113,043 | +0.00(+0.00%) |
Feb 03, 2017 | 0.0020 | 0.0022 | 0.0020 | 0.0022 | 217,949 | -0.00(-4.35%) |
Feb 02, 2017 | 0.0020 | 0.0023 | 0.0020 | 0.0023 | 23,570 | +0.00(+0.00%) |