Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 0.0044 | 0.0045 | 0.0040 | 0.0045 | 376,000 | +0.00(+9.76%) |
Oct 29, 2015 | 0.0041 | 0.0041 | 0.0040 | 0.0041 | 242,000 | -0.00(-8.89%) |
Oct 28, 2015 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 31,683 | +0.00(+12.50%) |
Oct 27, 2015 | 0.0045 | 0.0046 | 0.0040 | 0.0040 | 234,130 | -0.00(-4.76%) |
Oct 26, 2015 | 0.0040 | 0.0042 | 0.0040 | 0.0042 | 715,480 | +0.00(+0.00%) |
Oct 23, 2015 | 0.0042 | 0.0049 | 0.0040 | 0.0042 | 579,988 | -0.00(-7.49%) |
Oct 22, 2015 | 0.0046 | 0.0050 | 0.0045 | 0.0045 | 604,625 | -0.00(-1.30%) |
Oct 21, 2015 | 0.0042 | 0.0046 | 0.0042 | 0.0046 | 345,684 | +0.00(+0.00%) |
Oct 20, 2015 | 0.0043 | 0.0046 | 0.0040 | 0.0046 | 2,464,390 | +0.00(+6.98%) |
Oct 19, 2015 | 0.0046 | 0.0052 | 0.0043 | 0.0043 | 1,039,083 | -0.00(-6.52%) |
Oct 16, 2015 | 0.0051 | 0.0052 | 0.0046 | 0.0046 | 117,680 | +0.00(+0.00%) |
Oct 15, 2015 | 0.0045 | 0.0054 | 0.0045 | 0.0046 | 729,900 | +0.00(+15.00%) |
Oct 14, 2015 | 0.0037 | 0.0046 | 0.0037 | 0.0040 | 699,214 | -0.00(-25.93%) |
Oct 13, 2015 | 0.0040 | 0.0055 | 0.0040 | 0.0054 | 618,830 | +0.00(+35.00%) |
Oct 12, 2015 | 0.0040 | 0.0041 | 0.0040 | 0.0040 | 1,000 | -0.00(-4.76%) |
Oct 09, 2015 | 0.0041 | 0.0049 | 0.0041 | 0.0042 | 589,000 | -0.00(-2.33%) |
Oct 08, 2015 | 0.0042 | 0.0043 | 0.0041 | 0.0043 | 1,188,000 | -0.00(-4.44%) |
Oct 07, 2015 | 0.0054 | 0.0054 | 0.0045 | 0.0045 | 767,961 | -0.00(-10.00%) |
Oct 06, 2015 | 0.0051 | 0.0051 | 0.0040 | 0.0050 | 558,273 | -0.00(-1.96%) |
Oct 05, 2015 | 0.0052 | 0.0060 | 0.0050 | 0.0051 | 1,312,895 | +0.00(+2.00%) |
Oct 02, 2015 | 0.0045 | 0.0055 | 0.0045 | 0.0050 | 1,338,620 | +0.00(+13.64%) |
Oct 01, 2015 | 0.0040 | 0.0044 | 0.0040 | 0.0044 | 902,977 | +0.00(+22.22%) |
Sep 30, 2015 | 0.0035 | 0.0040 | 0.0035 | 0.0036 | 1,075,723 | +0.00(+2.86%) |
Sep 29, 2015 | 0.0035 | 0.0037 | 0.0033 | 0.0035 | 1,964,876 | -0.00(-7.89%) |
Sep 28, 2015 | 0.0040 | 0.0040 | 0.0034 | 0.0038 | 2,287,931 | -0.00(-5.00%) |
Sep 25, 2015 | 0.0049 | 0.0049 | 0.0040 | 0.0040 | 332,900 | -0.00(-18.37%) |
Sep 24, 2015 | 0.0042 | 0.0049 | 0.0040 | 0.0049 | 933,112 | +0.00(+19.51%) |
Sep 23, 2015 | 0.0052 | 0.0055 | 0.0040 | 0.0041 | 1,222,111 | -0.00(-14.58%) |
Sep 22, 2015 | 0.0055 | 0.0055 | 0.0045 | 0.0048 | 471,600 | -0.00(-12.73%) |
Sep 21, 2015 | 0.0051 | 0.0055 | 0.0042 | 0.0055 | 621,700 | +0.00(+10.00%) |
Sep 18, 2015 | 0.0046 | 0.0060 | 0.0045 | 0.0050 | 2,634,980 | +0.00(+8.70%) |
Sep 17, 2015 | 0.0050 | 0.0055 | 0.0040 | 0.0046 | 1,447,249 | -0.00(-17.86%) |
Sep 16, 2015 | 0.0052 | 0.0059 | 0.0051 | 0.0056 | 483,125 | +0.00(+3.51%) |
Sep 15, 2015 | 0.0058 | 0.0063 | 0.0054 | 0.0054 | 1,882,877 | -0.00(-8.31%) |
Sep 14, 2015 | 0.0050 | 0.0059 | 0.0050 | 0.0059 | 168,217 | +0.00(+18.00%) |
Sep 11, 2015 | 0.0051 | 0.0055 | 0.0050 | 0.0050 | 659,801 | -0.00(-13.04%) |
Sep 10, 2015 | 0.0055 | 0.0059 | 0.0050 | 0.0057 | 434,152 | -0.00(-10.16%) |
Sep 09, 2015 | 0.0056 | 0.0065 | 0.0051 | 0.0064 | 1,101,285 | +0.00(+10.34%) |
Sep 08, 2015 | 0.0057 | 0.0060 | 0.0055 | 0.0058 | 712,500 | -0.00(-1.69%) |
Sep 04, 2015 | 0.0059 | 0.0059 | 0.0059 | 0 | -0.00(-3.28%) | |
Sep 03, 2015 | 0.0063 | 0.0067 | 0.0060 | 0.0061 | 634,330 | -0.00(-8.96%) |
Sep 02, 2015 | 0.0070 | 0.0070 | 0.0062 | 0.0067 | 249,525 | -0.00(-4.29%) |
Sep 01, 2015 | 0.0063 | 0.0070 | 0.0063 | 0.0070 | 480,460 | +0.00(+7.69%) |
Aug 31, 2015 | 0.0066 | 0.0066 | 0.0063 | 0.0065 | 50,400 | +0.00(+0.00%) |
Aug 28, 2015 | 0.0055 | 0.0065 | 0.0055 | 0.0065 | 599,400 | +0.00(+27.45%) |
Aug 27, 2015 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 107,500 | +0.00(+2.00%) |
Aug 26, 2015 | 0.0050 | 0.0054 | 0.0050 | 0.0050 | 1,441,340 | +0.00(+0.00%) |
Aug 25, 2015 | 0.0056 | 0.0059 | 0.0050 | 0.0050 | 761,120 | -0.00(-7.41%) |
Aug 24, 2015 | 0.0057 | 0.0057 | 0.0054 | 0.0054 | 1,309,350 | -0.00(-5.26%) |
Aug 21, 2015 | 0.0051 | 0.0057 | 0.0051 | 0.0057 | 2,462,266 | +0.00(+12.87%) |
Aug 20, 2015 | 0.0058 | 0.0058 | 0.0050 | 0.0050 | 1,428,256 | -0.00(-14.41%) |
Aug 19, 2015 | 0.0059 | 0.0059 | 0.0052 | 0.0059 | 281,935 | +0.00(+0.00%) |
Aug 18, 2015 | 0.0068 | 0.0068 | 0.0058 | 0.0059 | 1,836,300 | -0.00(-3.28%) |
Aug 17, 2015 | 0.0067 | 0.0068 | 0.0058 | 0.0061 | 1,044,370 | -0.00(-8.96%) |
Aug 14, 2015 | 0.0067 | 0.0067 | 0.0058 | 0.0067 | 4,610,068 | +0.00(+0.00%) |
Aug 13, 2015 | 0.0068 | 0.0068 | 0.0067 | 0.0067 | 693,150 | -0.00(-2.90%) |
Aug 12, 2015 | 0.0070 | 0.0070 | 0.0056 | 0.0069 | 2,632,570 | +0.00(+15.00%) |
Aug 11, 2015 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 722,030 | -0.00(-14.29%) |
Aug 10, 2015 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 1,494,730 | +0.00(+16.67%) |
Aug 07, 2015 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 260,000 | +0.00(+0.00%) |
Aug 06, 2015 | 0.0061 | 0.0070 | 0.0060 | 0.0060 | 191,237 | +0.00(+0.00%) |
Aug 05, 2015 | 0.0075 | 0.0075 | 0.0056 | 0.0060 | 951,130 | -0.00(-6.25%) |
Aug 04, 2015 | 0.0071 | 0.0074 | 0.0056 | 0.0064 | 506,750 | -0.00(-7.78%) |