Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.0046 | 0.0046 | 0.0041 | 0.0041 | 54,185 | -0.00(-6.82%) |
May 27, 2016 | 0.0044 | 0.0044 | 0.0044 | 0 | +0.00(+0.00%) | |
May 26, 2016 | 0.0043 | 0.0051 | 0.0042 | 0.0044 | 711,902 | -0.00(-2.22%) |
May 25, 2016 | 0.0046 | 0.0052 | 0.0043 | 0.0045 | 1,273,408 | -0.00(-10.00%) |
May 24, 2016 | 0.0050 | 0.0052 | 0.0047 | 0.0050 | 894,993 | +0.00(+6.38%) |
May 23, 2016 | 0.0042 | 0.0052 | 0.0042 | 0.0047 | 1,882,277 | +0.00(+11.90%) |
May 20, 2016 | 0.0043 | 0.0051 | 0.0042 | 0.0042 | 870,887 | +0.00(+0.00%) |
May 19, 2016 | 0.0043 | 0.0043 | 0.0042 | 0.0042 | 303,194 | -0.00(-8.70%) |
May 18, 2016 | 0.0046 | 0.0049 | 0.0042 | 0.0046 | 705,215 | +0.00(+0.00%) |
May 17, 2016 | 0.0046 | 0.0049 | 0.0041 | 0.0046 | 815,100 | -0.00(-1.08%) |
May 16, 2016 | 0.0043 | 0.0051 | 0.0041 | 0.0046 | 525,110 | -0.00(-7.92%) |
May 13, 2016 | 0.0044 | 0.0051 | 0.0043 | 0.0050 | 86,800 | +0.00(+12.22%) |
May 12, 2016 | 0.0049 | 0.0053 | 0.0045 | 0.0045 | 569,668 | -0.00(-8.16%) |
May 11, 2016 | 0.0055 | 0.0055 | 0.0044 | 0.0049 | 804,162 | -0.00(-10.91%) |
May 10, 2016 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 268,387 | +0.00(+0.00%) |
May 09, 2016 | 0.0056 | 0.0056 | 0.0050 | 0.0055 | 1,176,350 | -0.00(-5.17%) |
May 06, 2016 | 0.0055 | 0.0059 | 0.0051 | 0.0058 | 494,624 | +0.00(+3.57%) |
May 05, 2016 | 0.0064 | 0.0064 | 0.0050 | 0.0056 | 3,357,638 | -0.00(-6.67%) |
May 04, 2016 | 0.0065 | 0.0065 | 0.0057 | 0.0060 | 1,434,070 | -0.00(-3.23%) |
May 03, 2016 | 0.0057 | 0.0066 | 0.0057 | 0.0062 | 1,452,817 | +0.00(+6.90%) |
May 02, 2016 | 0.0063 | 0.0069 | 0.0058 | 0.0058 | 659,958 | -0.00(-6.45%) |
Apr 29, 2016 | 0.0060 | 0.0062 | 0.0058 | 0.0062 | 1,676,117 | +0.00(+3.33%) |
Apr 28, 2016 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 565,365 | +0.00(+0.00%) |
Apr 27, 2016 | 0.0061 | 0.0062 | 0.0060 | 0.0060 | 548,750 | +0.00(+0.00%) |
Apr 26, 2016 | 0.0065 | 0.0065 | 0.0052 | 0.0060 | 1,550,131 | +0.00(+17.65%) |
Apr 25, 2016 | 0.0042 | 0.0069 | 0.0042 | 0.0051 | 1,285,842 | +0.00(+2.00%) |
Apr 22, 2016 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 2,762,532 | -0.00(-15.25%) |
Apr 21, 2016 | 0.0065 | 0.0069 | 0.0050 | 0.0059 | 3,141,507 | -0.00(-14.49%) |
Apr 20, 2016 | 0.0072 | 0.0072 | 0.0059 | 0.0069 | 2,088,164 | -0.00(-4.17%) |
Apr 19, 2016 | 0.0058 | 0.0074 | 0.0058 | 0.0072 | 4,524,848 | +0.00(+24.14%) |
Apr 18, 2016 | 0.0047 | 0.0058 | 0.0047 | 0.0058 | 2,900,293 | +0.00(+23.40%) |
Apr 15, 2016 | 0.0052 | 0.0052 | 0.0042 | 0.0047 | 2,320,283 | -0.00(-11.32%) |
Apr 14, 2016 | 0.0055 | 0.0058 | 0.0045 | 0.0053 | 1,531,276 | +0.00(+0.00%) |
Apr 13, 2016 | 0.0054 | 0.0054 | 0.0047 | 0.0053 | 1,881,006 | -0.00(-1.85%) |
Apr 12, 2016 | 0.0042 | 0.0060 | 0.0042 | 0.0054 | 3,641,363 | +0.00(+28.57%) |
Apr 11, 2016 | 0.0042 | 0.0046 | 0.0042 | 0.0042 | 1,988,703 | +0.00(+2.44%) |
Apr 08, 2016 | 0.0040 | 0.0042 | 0.0038 | 0.0041 | 719,188 | +0.00(+7.89%) |
Apr 07, 2016 | 0.0038 | 0.0042 | 0.0036 | 0.0038 | 3,399,800 | -0.00(-2.56%) |
Apr 06, 2016 | 0.0040 | 0.0040 | 0.0036 | 0.0039 | 1,617,075 | +0.00(+11.43%) |
Apr 05, 2016 | 0.0041 | 0.0042 | 0.0035 | 0.0035 | 1,268,343 | -0.00(-12.50%) |
Apr 04, 2016 | 0.0037 | 0.0042 | 0.0037 | 0.0040 | 4,172,259 | +0.00(+14.29%) |
Apr 01, 2016 | 0.0034 | 0.0044 | 0.0033 | 0.0035 | 2,714,613 | +0.00(+12.90%) |
Mar 31, 2016 | 0.0027 | 0.0032 | 0.0027 | 0.0031 | 1,885,869 | +0.00(+10.71%) |
Mar 30, 2016 | 0.0036 | 0.0036 | 0.0025 | 0.0028 | 6,359,827 | -0.00(-12.50%) |
Mar 29, 2016 | 0.0035 | 0.0039 | 0.0030 | 0.0032 | 6,242,384 | -0.00(-19.90%) |
Mar 28, 2016 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 10,049,799 | -0.00(-0.12%) |
Mar 24, 2016 | 0.0040 | 0.0040 | 0.0040 | 0 | -0.00(-2.44%) | |
Mar 23, 2016 | 0.0042 | 0.0047 | 0.0041 | 0.0041 | 1,335,407 | -0.00(-2.15%) |
Mar 22, 2016 | 0.0051 | 0.0051 | 0.0041 | 0.0042 | 2,038,045 | -0.00(-16.20%) |
Mar 21, 2016 | 0.0060 | 0.0060 | 0.0047 | 0.0050 | 5,801,120 | +0.00(+0.00%) |
Mar 18, 2016 | 0.0050 | 0.0053 | 0.0048 | 0.0050 | 1,967,493 | +0.00(+6.38%) |
Mar 17, 2016 | 0.0046 | 0.0055 | 0.0046 | 0.0047 | 1,846,586 | -0.00(-9.62%) |
Mar 16, 2016 | 0.0060 | 0.0060 | 0.0044 | 0.0052 | 1,429,550 | -0.00(-5.45%) |
Mar 15, 2016 | 0.0047 | 0.0056 | 0.0042 | 0.0055 | 4,022,118 | +0.00(+17.02%) |
Mar 14, 2016 | 0.0044 | 0.0048 | 0.0040 | 0.0047 | 3,843,240 | +0.00(+11.90%) |
Mar 11, 2016 | 0.0051 | 0.0051 | 0.0040 | 0.0042 | 14,093,786 | -0.00(-16.67%) |
Mar 10, 2016 | 0.0062 | 0.0062 | 0.0050 | 0.0050 | 5,278,185 | -0.00(-14.58%) |
Mar 09, 2016 | 0.0072 | 0.0072 | 0.0053 | 0.0059 | 3,530,113 | -0.00(-18.06%) |
Mar 08, 2016 | 0.0080 | 0.0080 | 0.0059 | 0.0072 | 2,772,414 | -0.00(-10.00%) |
Mar 07, 2016 | 0.0070 | 0.0091 | 0.0070 | 0.0080 | 3,235,172 | +0.00(+14.29%) |
Mar 04, 2016 | 0.0070 | 0.0083 | 0.0059 | 0.0070 | 4,815,811 | +0.00(+18.64%) |
Mar 03, 2016 | 0.0072 | 0.0080 | 0.0051 | 0.0059 | 3,548,244 | -0.00(-19.18%) |
Mar 02, 2016 | 0.0069 | 0.0090 | 0.0060 | 0.0073 | 4,085,101 | +0.00(+4.29%) |