Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | USD | 0.005 | 0.006 | 0.005 | 0.006 | 0.006 | +0.001 (+20%) | 137,623 |
18 May 2021 | USD | 0.0036 | 0.0057 | 0.0036 | 0.005 | 0.005 | +0.001 (+13.64%) | 124,680 |
17 May 2021 | USD | 0.0047 | 0.0047 | 0.0037 | 0.0044 | 0.0044 | -0.001 (-24.14%) | 3,561,345 |
14 May 2021 | USD | 0.007 | 0.007 | 0.0049 | 0.0058 | 0.0058 | -0.001 (-13.43%) | 3,062,003 |
13 May 2021 | USD | 0.0068 | 0.0068 | 0.005 | 0.0067 | 0.0067 | -0 (-4.29%) | 3,553,476 |
12 May 2021 | USD | 0.005 | 0.007 | 0.005 | 0.007 | 0.007 | +0.002 (+27.27%) | 1,258,397 |
11 May 2021 | USD | 0.0079 | 0.0079 | 0.0051 | 0.0055 | 0.0055 | -0.001 (-14.06%) | 1,522,200 |
10 May 2021 | USD | 0.008 | 0.008 | 0.0056 | 0.0064 | 0.0064 | -0.002 (-20%) | 696,195 |
7 May 2021 | USD | 0.008 | 0.008 | 0.0062 | 0.008 | 0.008 | +0.001 (+14.29%) | 2,435,244 |
6 May 2021 | USD | 0.0155 | 0.0159 | 0.005 | 0.007 | 0.007 | -0.009 (-55.97%) | 24,119,838 |
5 May 2021 | USD | 0.0142 | 0.02 | 0.014 | 0.0159 | 0.0159 | +0.002 (+17.78%) | 3,383,578 |
4 May 2021 | USD | 0.0152 | 0.0152 | 0.0135 | 0.0135 | 0.0135 | -0.001 (-4.93%) | 280,000 |
3 May 2021 | USD | 0.0145 | 0.0153 | 0.0132 | 0.0142 | 0.0142 | +0 (+1.43%) | 1,573,446 |
30 Apr 2021 | USD | 0.017 | 0.017 | 0.014 | 0.014 | 0.014 | +0.001 (+7.69%) | 575,879 |
29 Apr 2021 | USD | 0.014 | 0.0154 | 0.013 | 0.013 | 0.013 | -0.002 (-13.33%) | 196,500 |
28 Apr 2021 | USD | 0.015 | 0.017 | 0.0123 | 0.015 | 0.015 | 0.0 (0.0%) | 2,225,719 |
27 Apr 2021 | USD | 0.0155 | 0.016 | 0.0147 | 0.015 | 0.015 | -0.001 (-3.85%) | 1,667,252 |
26 Apr 2021 | USD | 0.016 | 0.016 | 0.0135 | 0.0156 | 0.0156 | -0 (-1.89%) | 837,357 |
23 Apr 2021 | USD | 0.0143 | 0.016 | 0.0117 | 0.0159 | 0.0159 | +0.002 (+13.57%) | 1,680,458 |
22 Apr 2021 | USD | 0.0132 | 0.014 | 0.0125 | 0.014 | 0.014 | +0.001 (+7.69%) | 669,021 |
21 Apr 2021 | USD | 0.0125 | 0.016 | 0.0125 | 0.013 | 0.013 | -0.001 (-3.70%) | 162,361 |
20 Apr 2021 | USD | 0.0182 | 0.0195 | 0.013 | 0.0135 | 0.0135 | -0.004 (-24.58%) | 3,450,143 |
19 Apr 2021 | USD | 0.0148 | 0.0179 | 0.0144 | 0.0179 | 0.0179 | +0.003 (+21.77%) | 2,613,380 |
16 Apr 2021 | USD | 0.014 | 0.015 | 0.0135 | 0.0147 | 0.0147 | +0.001 (+8.89%) | 1,983,956 |
15 Apr 2021 | USD | 0.0112 | 0.0143 | 0.0106 | 0.0135 | 0.0135 | +0.002 (+20.54%) | 4,899,996 |
14 Apr 2021 | USD | 0.0108 | 0.0112 | 0.01 | 0.0112 | 0.0112 | +0 (+1.82%) | 618,289 |
13 Apr 2021 | USD | 0.0105 | 0.0113 | 0.0105 | 0.011 | 0.011 | +0.001 (+4.76%) | 57,165 |
12 Apr 2021 | USD | 0.0115 | 0.0115 | 0.0105 | 0.0105 | 0.0105 | -0.001 (-8.70%) | 400,454 |
9 Apr 2021 | USD | 0.0115 | 0.0115 | 0.011 | 0.0115 | 0.0115 | -0.001 (-4.17%) | 115,502 |
8 Apr 2021 | USD | 0.012 | 0.012 | 0.0085 | 0.012 | 0.012 | +0 (+2.56%) | 1,196,733 |