Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 0.0035 | 0.0035 | 0.0029 | 0.0034 | 59,325 | +0.00(+17.24%) |
Nov 27, 2015 | 0.0028 | 0.0032 | 0.0028 | 0.0029 | 153,180 | -0.00(-3.33%) |
Nov 25, 2015 | 0.0030 | 0.0030 | 0.0030 | 0 | -0.00(-23.08%) | |
Nov 24, 2015 | 0.0032 | 0.0039 | 0.0030 | 0.0039 | 397,070 | +0.00(+32.65%) |
Nov 23, 2015 | 0.0029 | 0.0029 | 252,512 | -0.00(-2.00%) | ||
Nov 20, 2015 | 0.0032 | 0.0034 | 0.0030 | 0.0030 | 272,428 | -0.00(-6.25%) |
Nov 19, 2015 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 10,000 | +0.00(+0.00%) |
Nov 18, 2015 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 559,050 | -0.00(-9.86%) |
Nov 17, 2015 | 0.0032 | 0.0036 | 0.0032 | 0.0036 | 354,200 | +0.00(+10.94%) |
Nov 16, 2015 | 0.0034 | 0.0034 | 0.0031 | 0.0032 | 274,541 | +0.00(+0.00%) |
Nov 12, 2015 | 0.0032 | 0.0032 | 0.0032 | 0 | +0.00(+0.00%) | |
Nov 11, 2015 | 0.0034 | 0.0037 | 0.0032 | 0.0032 | 48,400 | -0.00(-8.57%) |
Nov 10, 2015 | 0.0039 | 0.0039 | 0.0035 | 0.0035 | 410,967 | -0.00(-7.89%) |
Nov 09, 2015 | 0.0040 | 0.0040 | 0.0038 | 0.0038 | 224,581 | -0.00(-5.00%) |
Nov 06, 2015 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 135,735 | +0.00(+2.56%) |
Nov 05, 2015 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 87,520 | +0.00(+0.00%) |
Nov 04, 2015 | 0.0039 | 0.0039 | 0.0038 | 0.0039 | 41,800 | +0.00(+0.00%) |
Nov 03, 2015 | 0.0044 | 0.0044 | 0.0039 | 0.0039 | 1,235,960 | -0.00(-2.50%) |
Nov 02, 2015 | 0.0044 | 0.0044 | 0.0040 | 0.0040 | 42,170 | -0.00(-11.11%) |
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%) |