Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0014 | 0.0024 | 0.0010 | 0.0016 | 8,400,458 | +0.00(+23.08%) |
May 30, 2017 | 0.0011 | 0.0014 | 0.0011 | 0.0013 | 1,705,986 | -0.00(-13.33%) |
May 26, 2017 | 0.0020 | 0.0020 | 0.0011 | 0.0015 | 8,041,434 | -0.00(-25.00%) |
May 25, 2017 | 0.0022 | 0.0022 | 0.0020 | 0.0020 | 344,301 | +0.00(+0.00%) |
May 24, 2017 | 0.0019 | 0.0020 | 0.0019 | 0.0020 | 64,543 | -0.00(-18.37%) |
May 23, 2017 | 0.0020 | 0.0025 | 0.0020 | 0.0024 | 241,703 | -0.00(-2.00%) |
May 22, 2017 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 116,880 | +0.00(+2.04%) |
May 19, 2017 | 0.0027 | 0.0027 | 0.0021 | 0.0024 | 91,836 | -0.00(-2.00%) |
May 18, 2017 | 0.0025 | 0.0025 | 0.0021 | 0.0025 | 341,179 | +0.00(+0.00%) |
May 17, 2017 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 10,055 | +0.00(+4.17%) |
May 16, 2017 | 0.0023 | 0.0024 | 0.0021 | 0.0024 | 471,244 | -0.00(-7.69%) |
May 15, 2017 | 0.0022 | 0.0026 | 0.0022 | 0.0026 | 173,000 | +0.00(+0.00%) |
May 10, 2017 | 0.0026 | 0.0026 | 0.0026 | 50 | -0.00(-3.70%) | |
May 09, 2017 | 0.0022 | 0.0027 | 0.0022 | 0.0027 | 55,501 | +0.00(+0.00%) |
May 08, 2017 | 0.0025 | 0.0027 | 0.0025 | 0.0027 | 108,266 | +0.00(+0.00%) |
May 05, 2017 | 0.0027 | 0.0027 | 0.0024 | 0.0027 | 247,192 | +0.00(+0.00%) |
May 04, 2017 | 0.0025 | 0.0027 | 0.0022 | 0.0027 | 700,150 | +0.00(+0.00%) |
May 03, 2017 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 160,000 | +0.00(+0.00%) |
May 02, 2017 | 0.0027 | 0.0027 | 0.0022 | 0.0027 | 539,585 | +0.00(+0.00%) |
May 01, 2017 | 0.0025 | 0.0027 | 0.0025 | 0.0027 | 185,858 | +0.00(+0.78%) |
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%) |