Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 0.0220 | 0.0220 | 0.0195 | 0.0200 | 124,310 | -0.00(-7.54%) |
Nov 29, 2016 | 0.0210 | 0.0230 | 0.0200 | 0.0216 | 829,560 | +0.00(+26.49%) |
Nov 28, 2016 | 0.0147 | 0.0171 | 0.0147 | 0.0171 | 171,261 | +0.00(+14.05%) |
Nov 25, 2016 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 25,850 | +0.00(+15.33%) |
Nov 23, 2016 | 0.0130 | 0.0130 | 0.0130 | 0 | -0.00(-10.34%) | |
Nov 22, 2016 | 0.0180 | 0.0180 | 0.0131 | 0.0145 | 795,846 | -0.00(-19.44%) |
Nov 21, 2016 | 0.0199 | 0.0210 | 0.0180 | 0.0180 | 185,524 | -0.00(-9.46%) |
Nov 18, 2016 | 0.0196 | 0.0224 | 0.0173 | 0.0199 | 299,575 | -0.00(-10.12%) |
Nov 17, 2016 | 0.0237 | 0.0237 | 0.0221 | 208,787 | -0.00(-6.51%) | |
Nov 16, 2016 | 0.0265 | 0.0265 | 0.0205 | 0.0237 | 401,409 | -0.00(-5.36%) |
Nov 15, 2016 | 0.0246 | 0.0250 | 0.0185 | 0.0250 | 272,744 | +0.00(+4.17%) |
Nov 14, 2016 | 0.0360 | 0.0360 | 0.0180 | 0.0240 | 87,189 | -0.00(-2.44%) |
Nov 11, 2016 | 0.0157 | 0.0246 | 0.0150 | 0.0246 | 640,253 | -0.00(-0.08%) |
Nov 10, 2016 | 0.0233 | 0.0260 | 0.0200 | 0.0246 | 1,327,602 | +0.00(+11.91%) |
Nov 09, 2016 | 0.0315 | 0.0330 | 0.0210 | 0.0220 | 1,628,418 | -0.01(-33.33%) |
Nov 08, 2016 | 0.0340 | 0.0360 | 0.0310 | 0.0330 | 732,155 | -0.00(-2.94%) |
Nov 07, 2016 | 0.0360 | 0.0360 | 0.0250 | 0.0340 | 1,578,248 | +0.00(+6.25%) |
Nov 04, 2016 | 0.0301 | 0.0320 | 0.0255 | 0.0320 | 585,082 | +0.00(+6.67%) |
Nov 03, 2016 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 323,877 | +0.00(+0.00%) |
Nov 02, 2016 | 0.0278 | 0.0340 | 0.0255 | 0.0300 | 656,674 | +0.00(+0.00%) |
Nov 01, 2016 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 736,386 | +0.00(+7.14%) |
Oct 31, 2016 | 0.0230 | 0.0280 | 0.0210 | 0.0280 | 1,002,101 | +0.00(+17.15%) |
Oct 28, 2016 | 0.0198 | 0.0250 | 0.0190 | 0.0239 | 530,587 | -0.00(-1.65%) |
Oct 27, 2016 | 0.0250 | 0.0250 | 0.0170 | 0.0243 | 964,737 | +0.00(+3.40%) |
Oct 26, 2016 | 0.0290 | 0.0290 | 0.0232 | 0.0235 | 502,874 | -0.00(-12.96%) |
Oct 25, 2016 | 0.0288 | 0.0294 | 0.0220 | 0.0270 | 965,881 | -0.00(-4.93%) |
Oct 24, 2016 | 0.0295 | 0.0295 | 0.0226 | 0.0284 | 869,718 | +0.00(+1.43%) |
Oct 21, 2016 | 0.0318 | 0.0395 | 0.0205 | 0.0280 | 2,473,364 | -0.01(-28.21%) |
Oct 20, 2016 | 0.0320 | 0.0400 | 0.0310 | 0.0390 | 1,839,417 | +0.01(+25.81%) |
Oct 19, 2016 | 0.0230 | 0.0350 | 0.0152 | 0.0310 | 3,719,532 | +0.01(+44.19%) |
Oct 18, 2016 | 0.0104 | 0.0250 | 0.0104 | 0.0215 | 2,660,844 | +0.01(+109.21%) |
Oct 17, 2016 | 0.0085 | 0.0104 | 0.0063 | 0.0103 | 752,043 | +0.00(+34.87%) |
Oct 14, 2016 | 0.0079 | 0.0080 | 0.0074 | 0.0076 | 111,150 | +0.00(+2.97%) |
Oct 13, 2016 | 0.0080 | 0.0080 | 0.0073 | 0.0074 | 44,456 | -0.00(-7.50%) |
Oct 12, 2016 | 0.0080 | 0.0080 | 0.0073 | 0.0080 | 115,613 | +0.00(+0.00%) |
Oct 11, 2016 | 0.0068 | 0.0080 | 0.0066 | 0.0080 | 65,750 | +0.00(+15.57%) |
Oct 10, 2016 | 0.0077 | 0.0080 | 0.0066 | 0.0069 | 34,200 | -0.00(-13.47%) |
Oct 07, 2016 | 0.0073 | 0.0080 | 0.0065 | 0.0080 | 248,767 | +0.00(+0.00%) |
Oct 06, 2016 | 0.0070 | 0.0080 | 0.0052 | 0.0080 | 143,000 | +0.00(+0.00%) |
Oct 05, 2016 | 0.0073 | 0.0080 | 0.0070 | 0.0080 | 120,214 | +0.00(+0.00%) |
Oct 04, 2016 | 0.0035 | 0.0090 | 0.0035 | 0.0080 | 551,214 | -0.00(-11.11%) |
Oct 03, 2016 | 0.0099 | 0.0099 | 0.0089 | 0.0090 | 246,953 | +0.00(+1.12%) |
Sep 30, 2016 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 0.0061 | 0.0089 | 0.0061 | 0.0089 | 61,725 | +0.00(+0.00%) |
Sep 28, 2016 | 0.0077 | 0.0089 | 0.0071 | 0.0089 | 124,896 | +0.00(+15.58%) |
Sep 27, 2016 | 0.0099 | 0.0099 | 0.0077 | 0.0077 | 40,402 | -0.00(-14.44%) |
Sep 26, 2016 | 0.0090 | 0.0092 | 0.0089 | 0.0090 | 143,825 | +0.00(+16.88%) |
Sep 23, 2016 | 0.0086 | 0.0090 | 0.0073 | 0.0077 | 138,660 | +0.00(+6.21%) |
Sep 22, 2016 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 1,000 | +0.00(+31.82%) |
Sep 21, 2016 | 0.0076 | 0.0076 | 0.0055 | 0.0055 | 260,968 | -0.00(-27.63%) |
Sep 19, 2016 | 0.0076 | 0.0076 | 0.0076 | 0 | -0.00(-24.75%) | |
Sep 16, 2016 | 0.0061 | 0.0101 | 0.0061 | 0.0101 | 68,864 | +0.00(+53.03%) |
Sep 15, 2016 | 0.0061 | 0.0066 | 0.0061 | 0.0066 | 1,635 | -0.00(-5.71%) |
Sep 14, 2016 | 0.0100 | 0.0100 | 0.0070 | 0.0070 | 50,000 | -0.00(-1.82%) |
Sep 13, 2016 | 0.0078 | 0.0078 | 0.0071 | 0.0071 | 800 | -0.00(-9.28%) |
Sep 12, 2016 | 0.0071 | 0.0079 | 0.0071 | 0.0079 | 32,950 | +0.00(+10.69%) |
Sep 09, 2016 | 0.0100 | 0.0100 | 0.0071 | 0.0071 | 65,721 | -0.00(-31.73%) |
Sep 08, 2016 | 0.0100 | 0.0104 | 0.0100 | 0.0104 | 23,200 | +0.00(+4.00%) |
Sep 07, 2016 | 0.0109 | 0.0109 | 0.0100 | 0.0100 | 92,475 | +0.00(+0.00%) |
Sep 06, 2016 | 0.0069 | 0.0110 | 0.0069 | 0.0100 | 219,352 | +0.00(+11.11%) |
Sep 02, 2016 | 0.0090 | 0.0090 | 0.0090 | 0 | +0.00(+27.66%) |