Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2020 | USD | 0.0301 | 0.0301 | 0.0285 | 0.0293 | 0.0293 | -0.001 (-2.66%) | 1,663,390 |
28 Feb 2020 | USD | 0.031 | 0.0313 | 0.03 | 0.0301 | 0.0301 | -0.002 (-5.05%) | 2,309,527 |
27 Feb 2020 | USD | 0.0329 | 0.0329 | 0.031 | 0.0317 | 0.0317 | -0.001 (-1.55%) | 1,803,724 |
26 Feb 2020 | USD | 0.034 | 0.034 | 0.032 | 0.0322 | 0.0322 | -0.001 (-2.42%) | 1,957,038 |
25 Feb 2020 | USD | 0.0336 | 0.0355 | 0.0327 | 0.033 | 0.033 | -0 (-0.90%) | 3,097,671 |
24 Feb 2020 | USD | 0.0359 | 0.036 | 0.0311 | 0.0333 | 0.0333 | -0.004 (-10.00%) | 7,554,191 |
21 Feb 2020 | USD | 0.0402 | 0.0404 | 0.0359 | 0.037 | 0.037 | -0.003 (-7.50%) | 6,024,672 |
20 Feb 2020 | USD | 0.0406 | 0.042 | 0.0395 | 0.04 | 0.04 | -0.001 (-2.20%) | 5,150,457 |
19 Feb 2020 | USD | 0.0403 | 0.045 | 0.0395 | 0.0409 | 0.0409 | +0 (+0.74%) | 15,345,303 |
18 Feb 2020 | USD | 0.0396 | 0.0426 | 0.0396 | 0.0406 | 0.0406 | +0.001 (+2.78%) | 6,961,068 |
17 Feb 2020 | USD | 0.039 | 0.0459 | 0.0375 | 0.0395 | 0.0395 | +0.001 (+2.86%) | 13,772,159 |
14 Feb 2020 | USD | 0.038 | 0.039 | 0.0378 | 0.0384 | 0.0384 | -0.001 (-1.54%) | 1,181,701 |
13 Feb 2020 | USD | 0.04 | 0.042 | 0.0384 | 0.039 | 0.039 | +0.001 (+1.83%) | 4,879,848 |
12 Feb 2020 | USD | 0.0361 | 0.04 | 0.0361 | 0.0383 | 0.0383 | +0.001 (+3.51%) | 3,333,657 |
11 Feb 2020 | USD | 0.0365 | 0.0375 | 0.0359 | 0.037 | 0.037 | +0 (+0.27%) | 1,607,536 |
10 Feb 2020 | USD | 0.0365 | 0.0374 | 0.0362 | 0.0369 | 0.0369 | -0 (-0.27%) | 941,301 |
7 Feb 2020 | USD | 0.037 | 0.038 | 0.0366 | 0.037 | 0.037 | -0.001 (-3.14%) | 1,856,479 |
6 Feb 2020 | USD | 0.0391 | 0.0391 | 0.0368 | 0.0382 | 0.0382 | -0 (-0.52%) | 1,372,368 |
5 Feb 2020 | USD | 0.0395 | 0.0398 | 0.038 | 0.0384 | 0.0384 | -0.002 (-4.00%) | 3,525,669 |
4 Feb 2020 | USD | 0.041 | 0.0419 | 0.0393 | 0.04 | 0.04 | -0.001 (-2.44%) | 2,532,474 |
3 Feb 2020 | USD | 0.0416 | 0.042 | 0.04 | 0.041 | 0.041 | -0.001 (-1.91%) | 1,643,352 |
31 Jan 2020 | USD | 0.0431 | 0.0436 | 0.0418 | 0.0418 | 0.0418 | -0.001 (-2.34%) | 979,968 |
30 Jan 2020 | USD | 0.0437 | 0.0439 | 0.0416 | 0.0428 | 0.0428 | -0.001 (-1.61%) | 2,081,310 |
29 Jan 2020 | USD | 0.0429 | 0.0435 | 0.0426 | 0.0435 | 0.0435 | +0.001 (+2.11%) | 433,626 |
28 Jan 2020 | USD | 0.0426 | 0.0434 | 0.0422 | 0.0426 | 0.0426 | -0.001 (-1.16%) | 391,275 |
27 Jan 2020 | USD | 0.044 | 0.044 | 0.0426 | 0.0431 | 0.0431 | -0.001 (-2.49%) | 410,840 |
24 Jan 2020 | USD | 0.0445 | 0.0468 | 0.0423 | 0.0442 | 0.0442 | 0.0 (0.0%) | 2,139,173 |
23 Jan 2020 | USD | 0.0434 | 0.0445 | 0.0422 | 0.0442 | 0.0442 | +0.001 (+2.79%) | 1,521,950 |
22 Jan 2020 | USD | 0.0424 | 0.043 | 0.0416 | 0.043 | 0.043 | +0.001 (+1.65%) | 887,073 |
21 Jan 2020 | USD | 0.0434 | 0.0436 | 0.0416 | 0.0423 | 0.0423 | -0 (-0.70%) | 1,474,305 |