Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0054 | 0.0058 | 0.0051 | 0.0053 | 9,956,075 | -0.00(-1.85%) |
Apr 27, 2017 | 0.0059 | 0.0060 | 0.0052 | 0.0054 | 7,554,438 | -0.00(-6.90%) |
Apr 26, 2017 | 0.0056 | 0.0062 | 0.0055 | 0.0058 | 5,751,299 | +0.00(+3.57%) |
Apr 25, 2017 | 0.0062 | 0.0062 | 0.0054 | 0.0056 | 7,915,968 | -0.00(-8.20%) |
Apr 24, 2017 | 0.0063 | 0.0065 | 0.0055 | 0.0061 | 11,782,651 | +0.00(+1.67%) |
Apr 21, 2017 | 0.0055 | 0.0069 | 0.0052 | 0.0060 | 29,743,028 | +0.00(+13.21%) |
Apr 20, 2017 | 0.0054 | 0.0058 | 0.0051 | 0.0053 | 4,576,201 | -0.00(-1.85%) |
Apr 19, 2017 | 0.0057 | 0.0063 | 0.0050 | 0.0054 | 11,580,830 | -0.00(-5.26%) |
Apr 18, 2017 | 0.0054 | 0.0060 | 0.0050 | 0.0057 | 14,677,199 | +0.00(+5.56%) |
Apr 17, 2017 | 0.0062 | 0.0066 | 0.0052 | 0.0054 | 12,018,459 | -0.00(-14.29%) |
Apr 13, 2017 | 0.0065 | 0.0067 | 0.0054 | 0.0063 | 13,158,797 | -0.00(-3.08%) |
Apr 12, 2017 | 0.0069 | 0.0070 | 0.0056 | 0.0065 | 11,150,922 | -0.00(-2.69%) |
Apr 11, 2017 | 0.0075 | 0.0079 | 0.0061 | 0.0067 | 17,259,852 | -0.00(-10.93%) |
Apr 10, 2017 | 0.0076 | 0.0092 | 0.0068 | 0.0075 | 27,595,760 | +0.00(+1.35%) |
Apr 07, 2017 | 0.0075 | 0.0079 | 0.0063 | 0.0074 | 14,555,719 | -0.00(-9.76%) |
Apr 06, 2017 | 0.0075 | 0.0088 | 0.0068 | 0.0082 | 6,525,333 | +0.00(+9.33%) |
Apr 05, 2017 | 0.0078 | 0.0082 | 0.0065 | 0.0075 | 17,156,936 | +0.00(+0.00%) |
Apr 04, 2017 | 0.0087 | 0.0090 | 0.0074 | 0.0075 | 13,029,516 | -0.00(-16.67%) |
Apr 03, 2017 | 0.0093 | 0.0097 | 0.0080 | 0.0090 | 9,103,139 | -0.00(-1.10%) |
Mar 31, 2017 | 0.0072 | 0.0098 | 0.0072 | 0.0091 | 24,500,016 | +0.00(+24.66%) |
Mar 30, 2017 | 0.0060 | 0.0073 | 0.0059 | 0.0073 | 22,513,844 | +0.00(+25.86%) |
Mar 29, 2017 | 0.0054 | 0.0066 | 0.0051 | 0.0058 | 11,706,807 | +0.00(+7.41%) |
Mar 28, 2017 | 0.0059 | 0.0059 | 0.0052 | 0.0054 | 2,752,570 | -0.00(-1.82%) |
Mar 27, 2017 | 0.0056 | 0.0060 | 0.0054 | 0.0055 | 1,903,008 | -0.00(-1.79%) |
Mar 24, 2017 | 0.0058 | 0.0073 | 0.0050 | 0.0056 | 15,536,311 | +0.00(+0.00%) |
Mar 23, 2017 | 0.0050 | 0.0074 | 0.0050 | 0.0056 | 5,871,805 | +0.00(+5.66%) |
Mar 22, 2017 | 0.0054 | 0.0057 | 0.0048 | 0.0053 | 7,580,658 | +0.00(+1.92%) |
Mar 21, 2017 | 0.0060 | 0.0062 | 0.0052 | 0.0052 | 6,764,332 | -0.00(-10.34%) |
Mar 20, 2017 | 0.0060 | 0.0064 | 0.0058 | 0.0058 | 4,866,823 | -0.00(-7.94%) |
Mar 17, 2017 | 0.0058 | 0.0066 | 0.0056 | 0.0063 | 9,585,469 | -0.00(-3.08%) |
Mar 16, 2017 | 0.0072 | 0.0072 | 0.0058 | 0.0065 | 1,884,409 | -0.00(-7.14%) |
Mar 15, 2017 | 0.0063 | 0.0079 | 0.0059 | 0.0070 | 11,016,404 | +0.00(+11.11%) |
Mar 14, 2017 | 0.0055 | 0.0080 | 0.0054 | 0.0063 | 14,025,506 | +0.00(+12.50%) |
Mar 13, 2017 | 0.0049 | 0.0058 | 0.0048 | 0.0056 | 4,424,172 | +0.00(+16.67%) |
Mar 10, 2017 | 0.0060 | 0.0060 | 0.0047 | 0.0048 | 11,326,971 | -0.00(-9.43%) |
Mar 09, 2017 | 0.0059 | 0.0059 | 0.0050 | 0.0053 | 5,435,535 | -0.00(-10.17%) |
Mar 08, 2017 | 0.0070 | 0.0070 | 0.0050 | 0.0059 | 13,149,735 | -0.00(-11.94%) |
Mar 07, 2017 | 0.0063 | 0.0070 | 0.0060 | 0.0067 | 12,816,624 | +0.00(+6.35%) |
Mar 06, 2017 | 0.0063 | 0.0070 | 0.0055 | 0.0063 | 25,518,392 | -0.00(-3.08%) |
Mar 03, 2017 | 0.0075 | 0.0075 | 0.0061 | 0.0065 | 18,789,144 | -0.00(-8.45%) |
Mar 02, 2017 | 0.0085 | 0.0087 | 0.0068 | 0.0071 | 5,225,849 | -0.00(-17.44%) |
Mar 01, 2017 | 0.0089 | 0.0089 | 0.0078 | 0.0086 | 1,967,352 | +0.00(+1.18%) |
Feb 28, 2017 | 0.0089 | 0.0089 | 0.0073 | 0.0085 | 6,844,376 | -0.00(-4.49%) |
Feb 27, 2017 | 0.0099 | 0.0100 | 0.0075 | 0.0089 | 8,454,356 | -0.00(-10.10%) |
Feb 24, 2017 | 0.0115 | 0.0117 | 0.0072 | 0.0099 | 19,226,550 | -0.00(-5.71%) |
Feb 23, 2017 | 0.0098 | 0.0117 | 0.0085 | 0.0105 | 9,031,607 | +0.00(+5.00%) |
Feb 22, 2017 | 0.0097 | 0.0120 | 0.0094 | 0.0100 | 20,947,124 | +0.00(+6.38%) |
Feb 21, 2017 | 0.0074 | 0.0094 | 0.0074 | 0.0094 | 10,050,236 | +0.00(+25.33%) |
Feb 17, 2017 | 0.0075 | 0.0075 | 0.0075 | 0 | +0.00(+17.19%) | |
Feb 16, 2017 | 0.0068 | 0.0068 | 0.0060 | 0.0064 | 596,788 | +0.00(+6.67%) |
Feb 15, 2017 | 0.0063 | 0.0066 | 0.0058 | 0.0060 | 2,111,142 | -0.00(-6.25%) |
Feb 14, 2017 | 0.0063 | 0.0067 | 0.0052 | 0.0064 | 3,723,053 | +0.00(+1.59%) |
Feb 13, 2017 | 0.0055 | 0.0068 | 0.0050 | 0.0063 | 4,805,615 | +0.00(+14.55%) |
Feb 10, 2017 | 0.0058 | 0.0062 | 0.0050 | 0.0055 | 3,150,315 | -0.00(-3.51%) |
Feb 09, 2017 | 0.0065 | 0.0069 | 0.0050 | 0.0057 | 12,401,197 | -0.00(-12.31%) |
Feb 08, 2017 | 0.0068 | 0.0074 | 0.0061 | 0.0065 | 3,490,719 | -0.00(-1.52%) |
Feb 07, 2017 | 0.0066 | 0.0068 | 0.0056 | 0.0066 | 4,868,685 | +0.00(+0.00%) |
Feb 06, 2017 | 0.0073 | 0.0080 | 0.0057 | 0.0066 | 4,388,056 | -0.00(-5.71%) |
Feb 03, 2017 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 5,494,551 | -0.00(-4.11%) |
Feb 02, 2017 | 0.0076 | 0.0080 | 0.0063 | 0.0073 | 5,036,002 | -0.00(-2.67%) |