Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 0.0135 | 0.015 | 0.0135 | 0.015 | 0.015 | +0.002 (+12.78%) | 126,130 |
17 Mar 2020 | USD | 0.013 | 0.0147 | 0.013 | 0.0133 | 0.0133 | +0.001 (+10.83%) | 73,000 |
16 Mar 2020 | USD | 0.013 | 0.015 | 0.0115 | 0.012 | 0.012 | -0.001 (-7.69%) | 308,850 |
13 Mar 2020 | USD | 0.014 | 0.0165 | 0.013 | 0.013 | 0.013 | -0.002 (-12.16%) | 370,776 |
12 Mar 2020 | USD | 0.0154 | 0.0168 | 0.013 | 0.0148 | 0.0148 | +0.003 (+27.59%) | 520,500 |
11 Mar 2020 | USD | 0.019 | 0.0198 | 0.0116 | 0.0116 | 0.0116 | -0.006 (-34.83%) | 379,100 |
10 Mar 2020 | USD | 0.0195 | 0.0195 | 0.0178 | 0.0178 | 0.0178 | +0.001 (+4.71%) | 131,000 |
9 Mar 2020 | USD | 0.0174 | 0.0195 | 0.016 | 0.017 | 0.017 | -0.003 (-12.82%) | 125,000 |
6 Mar 2020 | USD | 0.019 | 0.0195 | 0.019 | 0.0195 | 0.0195 | +0.001 (+2.63%) | 150,000 |
5 Mar 2020 | USD | 0.019 | 0.019 | 0.019 | 0.019 | 0.019 | 0.0 (0.0%) | 50,000 |
4 Mar 2020 | USD | 0.019 | 0.019 | 0.019 | 0.019 | 0.019 | 0.0 (0.0%) | 0 |
3 Mar 2020 | USD | 0.0195 | 0.0195 | 0.019 | 0.019 | 0.019 | +0.003 (+18.75%) | 322,500 |
2 Mar 2020 | USD | 0.016 | 0.016 | 0.016 | 0.016 | 0.016 | -0.001 (-5.88%) | 44,445 |
28 Feb 2020 | USD | 0.021 | 0.021 | 0.0123 | 0.017 | 0.017 | -0.002 (-11.46%) | 638,199 |
27 Feb 2020 | USD | 0.021 | 0.0215 | 0.019 | 0.0192 | 0.0192 | -0.003 (-12.73%) | 102,500 |
26 Feb 2020 | USD | 0.021 | 0.022 | 0.021 | 0.022 | 0.022 | 0.0 (0.0%) | 40,000 |
25 Feb 2020 | USD | 0.023 | 0.023 | 0.022 | 0.022 | 0.022 | -0.003 (-12%) | 100,000 |
24 Feb 2020 | USD | 0.0246 | 0.025 | 0.024 | 0.025 | 0.025 | +0.001 (+2.88%) | 470,800 |
21 Feb 2020 | USD | 0.025 | 0.025 | 0.023 | 0.0243 | 0.0243 | +0.002 (+8%) | 194,000 |
20 Feb 2020 | USD | 0.021 | 0.0234 | 0.021 | 0.0225 | 0.0225 | -0.003 (-10%) | 222,000 |
19 Feb 2020 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | 0.0 (0.0%) | 30,000 |
18 Feb 2020 | USD | 0.024 | 0.025 | 0.023 | 0.025 | 0.025 | +0.002 (+8.70%) | 156,000 |
14 Feb 2020 | USD | 0.02 | 0.023 | 0.02 | 0.023 | 0.023 | +0.003 (+15%) | 127,000 |
13 Feb 2020 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.002 (+11.11%) | 20,000 |
12 Feb 2020 | USD | 0.022 | 0.0254 | 0.018 | 0.018 | 0.018 | -0.006 (-26.53%) | 103,000 |
11 Feb 2020 | USD | 0.0245 | 0.03 | 0.0245 | 0.0245 | 0.0245 | +0.005 (+23.12%) | 490,000 |
10 Feb 2020 | USD | 0.022 | 0.022 | 0.018 | 0.0199 | 0.0199 | +0.001 (+4.74%) | 179,500 |
7 Feb 2020 | USD | 0.019 | 0.019 | 0.019 | 0.019 | 0.019 | 0.0 (0.0%) | 0 |
6 Feb 2020 | USD | 0.02 | 0.02 | 0.019 | 0.019 | 0.019 | -0.001 (-5%) | 358,000 |
5 Feb 2020 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.002 (+11.11%) | 5,400 |