Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0 (0.0%) | 900,000 |
4 Sep 2020 | USD | 0.0048 | 0.0055 | 0.0041 | 0.0044 | 0.0044 | -0 (-2.22%) | 853,775 |
3 Sep 2020 | USD | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0 (0.0%) | 48,200 |
2 Sep 2020 | USD | 0.0041 | 0.0046 | 0.0041 | 0.0045 | 0.0045 | +0 (+9.76%) | 382,400 |
1 Sep 2020 | USD | 0.0048 | 0.0054 | 0.0041 | 0.0041 | 0.0041 | -0 (-2.38%) | 600,850 |
31 Aug 2020 | USD | 0.005 | 0.0051 | 0.0041 | 0.0042 | 0.0042 | +0 (+2.44%) | 2,493,100 |
28 Aug 2020 | USD | 0.0058 | 0.0058 | 0.004 | 0.0041 | 0.0041 | -0.001 (-18%) | 662,315 |
27 Aug 2020 | USD | 0.0051 | 0.0061 | 0.004 | 0.005 | 0.005 | -0.003 (-37.50%) | 3,415,528 |
26 Aug 2020 | USD | 0.0055 | 0.008 | 0.0051 | 0.008 | 0.008 | +0.003 (+60%) | 430,100 |
25 Aug 2020 | USD | 0.0052 | 0.0052 | 0.005 | 0.005 | 0.005 | 0.0 (0.0%) | 55,000 |
24 Aug 2020 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0.0 (0.0%) | 0 |
21 Aug 2020 | USD | 0.0066 | 0.0066 | 0.005 | 0.005 | 0.005 | -0 (-3.85%) | 313,000 |
20 Aug 2020 | USD | 0.0066 | 0.0066 | 0.0052 | 0.0052 | 0.0052 | -0.001 (-21.21%) | 49,110 |
19 Aug 2020 | USD | 0.006 | 0.007 | 0.0053 | 0.0066 | 0.0066 | -0.001 (-17.50%) | 62,400 |
18 Aug 2020 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | +0.003 (+48.15%) | 2,000 |
17 Aug 2020 | USD | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0 (0.0%) | 0 |
14 Aug 2020 | USD | 0.0055 | 0.0056 | 0.005 | 0.0054 | 0.0054 | -0.001 (-10%) | 266,203 |
13 Aug 2020 | USD | 0.0054 | 0.0083 | 0.005 | 0.006 | 0.006 | -0.001 (-11.76%) | 308,020 |
12 Aug 2020 | USD | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 0.0 (0.0%) | 0 |
11 Aug 2020 | USD | 0.0052 | 0.0068 | 0.0052 | 0.0068 | 0.0068 | -0 (-1.45%) | 21,000 |
10 Aug 2020 | USD | 0.0069 | 0.0085 | 0.0052 | 0.0069 | 0.0069 | -0.002 (-20.69%) | 92,300 |
7 Aug 2020 | USD | 0.0095 | 0.0095 | 0.0052 | 0.0087 | 0.0087 | -0.001 (-8.42%) | 161,642 |
6 Aug 2020 | USD | 0.0096 | 0.0096 | 0.0052 | 0.0095 | 0.0095 | -0 (-1.04%) | 43,300 |
5 Aug 2020 | USD | 0.0051 | 0.0096 | 0.0051 | 0.0096 | 0.0096 | +0 (+1.05%) | 65,075 |
4 Aug 2020 | USD | 0.0051 | 0.0095 | 0.0051 | 0.0095 | 0.0095 | -0 (-1.04%) | 1,150 |
3 Aug 2020 | USD | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | -0 (-2.04%) | 1,000 |
31 Jul 2020 | USD | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | +0.004 (+55.56%) | 1,020 |
30 Jul 2020 | USD | 0.008 | 0.008 | 0.0063 | 0.0063 | 0.0063 | -0.004 (-35.71%) | 40,000 |
29 Jul 2020 | USD | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | +0 (+1.03%) | 6,700 |
28 Jul 2020 | USD | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0 (0.0%) | 0 |