Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0046 | 0.0051 | 0.0046 | 0.0051 | 1,185,630 | -0.00(-0.78%) |
May 30, 2017 | 0.0052 | 0.0052 | 0.0046 | 0.0051 | 2,366,832 | -0.00(-1.15%) |
May 26, 2017 | 0.0056 | 0.0060 | 0.0046 | 0.0052 | 2,436,508 | +0.00(+4.00%) |
May 25, 2017 | 0.0049 | 0.0050 | 0.0045 | 0.0050 | 1,011,931 | -0.00(-3.85%) |
May 24, 2017 | 0.0050 | 0.0053 | 0.0048 | 0.0052 | 1,154,093 | -0.00(-1.89%) |
May 23, 2017 | 0.0050 | 0.0053 | 0.0045 | 0.0053 | 2,049,323 | +0.00(+1.92%) |
May 22, 2017 | 0.0050 | 0.0052 | 0.0046 | 0.0052 | 1,129,311 | +0.00(+8.33%) |
May 19, 2017 | 0.0050 | 0.0053 | 0.0047 | 0.0048 | 2,409,617 | -0.00(-3.96%) |
May 18, 2017 | 0.0054 | 0.0054 | 0.0048 | 0.0050 | 671,752 | -0.00(-7.44%) |
May 17, 2017 | 0.0050 | 0.0054 | 0.0050 | 0.0054 | 1,852,604 | +0.00(+5.88%) |
May 16, 2017 | 0.0041 | 0.0053 | 0.0040 | 0.0051 | 2,528,843 | -0.00(-3.77%) |
May 15, 2017 | 0.0052 | 0.0054 | 0.0046 | 0.0053 | 567,902 | -0.00(-1.85%) |
May 12, 2017 | 0.0051 | 0.0055 | 0.0048 | 0.0054 | 1,843,329 | +0.00(+4.85%) |
May 11, 2017 | 0.0043 | 0.0056 | 0.0042 | 0.0052 | 6,560,474 | +0.00(+18.39%) |
May 10, 2017 | 0.0048 | 0.0048 | 0.0042 | 0.0043 | 3,563,992 | -0.00(-9.37%) |
May 09, 2017 | 0.0051 | 0.0056 | 0.0045 | 0.0048 | 6,814,893 | -0.00(-5.88%) |
May 08, 2017 | 0.0053 | 0.0054 | 0.0049 | 0.0051 | 4,058,959 | -0.00(-1.92%) |
May 05, 2017 | 0.0052 | 0.0054 | 0.0050 | 0.0052 | 1,126,987 | -0.00(-3.70%) |
May 04, 2017 | 0.0054 | 0.0059 | 0.0049 | 0.0054 | 4,350,849 | +0.00(+0.00%) |
May 03, 2017 | 0.0057 | 0.0060 | 0.0048 | 0.0054 | 6,738,477 | -0.00(-5.10%) |
May 02, 2017 | 0.0062 | 0.0064 | 0.0056 | 0.0057 | 4,358,365 | -0.00(-7.48%) |
May 01, 2017 | 0.0067 | 0.0067 | 0.0060 | 0.0062 | 8,514,127 | -0.00(-7.92%) |
Apr 28, 2017 | 0.0064 | 0.0068 | 0.0064 | 0.0067 | 1,087,481 | -0.00(-1.78%) |
Apr 27, 2017 | 0.0063 | 0.0068 | 0.0063 | 0.0068 | 2,960,025 | +0.00(+7.94%) |
Apr 26, 2017 | 0.0066 | 0.0069 | 0.0063 | 0.0063 | 1,087,104 | -0.00(-3.08%) |
Apr 25, 2017 | 0.0069 | 0.0069 | 0.0063 | 0.0065 | 2,890,417 | -0.00(-5.80%) |
Apr 24, 2017 | 0.0064 | 0.0069 | 0.0063 | 0.0069 | 965,325 | +0.00(+9.52%) |
Apr 21, 2017 | 0.0066 | 0.0067 | 0.0062 | 0.0063 | 773,109 | -0.00(-3.08%) |
Apr 20, 2017 | 0.0065 | 0.0070 | 0.0061 | 0.0065 | 1,798,320 | +0.00(+1.56%) |
Apr 19, 2017 | 0.0070 | 0.0070 | 0.0062 | 0.0064 | 1,549,901 | -0.00(-4.48%) |
Apr 18, 2017 | 0.0065 | 0.0070 | 0.0062 | 0.0067 | 2,879,202 | -0.00(-1.47%) |
Apr 17, 2017 | 0.0068 | 0.0070 | 0.0062 | 0.0068 | 3,679,989 | +0.00(+0.29%) |
Apr 13, 2017 | 0.0064 | 0.0070 | 0.0064 | 0.0068 | 917,345 | -0.00(-0.29%) |
Apr 12, 2017 | 0.0070 | 0.0073 | 0.0062 | 0.0068 | 4,724,994 | -0.00(-4.23%) |
Apr 11, 2017 | 0.0079 | 0.0080 | 0.0067 | 0.0071 | 6,076,488 | +0.00(+4.41%) |
Apr 10, 2017 | 0.0073 | 0.0075 | 0.0065 | 0.0068 | 3,195,445 | -0.00(-4.23%) |
Apr 07, 2017 | 0.0067 | 0.0073 | 0.0067 | 0.0071 | 2,093,812 | +0.00(+5.97%) |
Apr 06, 2017 | 0.0070 | 0.0073 | 0.0067 | 0.0067 | 2,107,036 | -0.00(-6.94%) |
Apr 05, 2017 | 0.0073 | 0.0073 | 0.0067 | 0.0072 | 1,294,083 | +0.00(+1.41%) |
Apr 04, 2017 | 0.0071 | 0.0075 | 0.0067 | 0.0071 | 1,680,004 | +0.00(+0.42%) |
Apr 03, 2017 | 0.0075 | 0.0083 | 0.0065 | 0.0071 | 4,317,222 | -0.00(-5.73%) |
Mar 31, 2017 | 0.0078 | 0.0081 | 0.0067 | 0.0075 | 4,869,435 | -0.00(-1.32%) |
Mar 30, 2017 | 0.0066 | 0.0081 | 0.0063 | 0.0076 | 7,236,738 | +0.00(+20.25%) |
Mar 29, 2017 | 0.0065 | 0.0066 | 0.0062 | 0.0063 | 2,073,774 | -0.00(-4.24%) |
Mar 28, 2017 | 0.0065 | 0.0067 | 0.0062 | 0.0066 | 3,693,419 | +0.00(+1.54%) |
Mar 27, 2017 | 0.0067 | 0.0069 | 0.0062 | 0.0065 | 1,686,375 | -0.00(-5.25%) |
Mar 24, 2017 | 0.0069 | 0.0070 | 0.0062 | 0.0069 | 3,482,265 | +0.00(+2.39%) |
Mar 23, 2017 | 0.0072 | 0.0075 | 0.0062 | 0.0067 | 5,788,647 | -0.00(-6.94%) |
Mar 22, 2017 | 0.0083 | 0.0085 | 0.0070 | 0.0072 | 2,791,071 | -0.00(-12.20%) |
Mar 21, 2017 | 0.0076 | 0.0085 | 0.0076 | 0.0082 | 4,264,555 | +0.00(+6.63%) |
Mar 20, 2017 | 0.0070 | 0.0083 | 0.0069 | 0.0077 | 8,836,145 | +0.00(+11.45%) |
Mar 17, 2017 | 0.0066 | 0.0069 | 0.0061 | 0.0069 | 2,587,443 | +0.00(+1.47%) |
Mar 16, 2017 | 0.0062 | 0.0068 | 0.0060 | 0.0068 | 4,892,951 | +0.00(+12.58%) |
Mar 15, 2017 | 0.0060 | 0.0068 | 0.0058 | 0.0060 | 7,812,603 | -0.00(-11.18%) |
Mar 14, 2017 | 0.0064 | 0.0069 | 0.0060 | 0.0068 | 5,449,390 | +0.00(+3.03%) |
Mar 13, 2017 | 0.0068 | 0.0070 | 0.0062 | 0.0066 | 7,810,428 | -0.00(-2.94%) |
Mar 10, 2017 | 0.0067 | 0.0073 | 0.0064 | 0.0068 | 6,241,317 | -0.00(-2.86%) |
Mar 09, 2017 | 0.0077 | 0.0080 | 0.0065 | 0.0070 | 23,274,220 | -0.00(-12.05%) |
Mar 08, 2017 | 0.0084 | 0.0085 | 0.0075 | 0.0080 | 6,987,381 | -0.00(-5.25%) |
Mar 07, 2017 | 0.0084 | 0.0085 | 0.0080 | 0.0084 | 3,743,153 | +0.00(+1.20%) |
Mar 06, 2017 | 0.0084 | 0.0088 | 0.0079 | 0.0083 | 6,921,530 | -0.00(-2.35%) |
Mar 03, 2017 | 0.0090 | 0.0090 | 0.0081 | 0.0085 | 4,501,431 | -0.00(-5.56%) |
Mar 02, 2017 | 0.0089 | 0.0096 | 0.0075 | 0.0090 | 8,020,562 | +0.00(+4.65%) |