Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 0.048 | 0.048 | 0.0341 | 0.0341 | 0.0341 | -0.015 (-30.12%) | 87,140 |
17 Mar 2020 | USD | 0.0329 | 0.05 | 0.0329 | 0.0488 | 0.0488 | -0.006 (-11.27%) | 23,353 |
16 Mar 2020 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 0.0 (0.0%) | 0 |
13 Mar 2020 | USD | 0.05 | 0.059 | 0.0486 | 0.055 | 0.055 | -0.001 (-1.43%) | 41,600 |
12 Mar 2020 | USD | 0.028 | 0.0558 | 0.028 | 0.0558 | 0.0558 | +0.006 (+11.60%) | 107,000 |
11 Mar 2020 | USD | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -0.017 (-25.04%) | 120,550 |
10 Mar 2020 | USD | 0.0681 | 0.0706 | 0.0667 | 0.0667 | 0.0667 | +0.008 (+13.05%) | 22,000 |
9 Mar 2020 | USD | 0.05 | 0.0642 | 0.05 | 0.059 | 0.059 | -0.001 (-1.67%) | 115,000 |
6 Mar 2020 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.007 (+12.57%) | 33,000 |
5 Mar 2020 | USD | 0.0599 | 0.06 | 0.0533 | 0.0533 | 0.0533 | +0.01 (+22.25%) | 79,670 |
4 Mar 2020 | USD | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 0.0 (0.0%) | 0 |
3 Mar 2020 | USD | 0.06 | 0.0601 | 0.0436 | 0.0436 | 0.0436 | -0.002 (-4.39%) | 42,225 |
2 Mar 2020 | USD | 0.06 | 0.06 | 0.0456 | 0.0456 | 0.0456 | -0.009 (-17.09%) | 105,500 |
28 Feb 2020 | USD | 0.059 | 0.0635 | 0.0545 | 0.055 | 0.055 | -0.025 (-31.16%) | 113,500 |
27 Feb 2020 | USD | 0.08 | 0.08 | 0.0618 | 0.0799 | 0.0799 | +0.001 (+1.14%) | 8,583 |
26 Feb 2020 | USD | 0.07 | 0.079 | 0.07 | 0.079 | 0.079 | +0.005 (+6.61%) | 4,285 |
25 Feb 2020 | USD | 0.0735 | 0.0831 | 0.0697 | 0.0741 | 0.0741 | -0.009 (-10.72%) | 29,061 |
24 Feb 2020 | USD | 0.08 | 0.083 | 0.078 | 0.083 | 0.083 | +0.008 (+10.67%) | 27,500 |
21 Feb 2020 | USD | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 (0.0%) | 5,300 |
20 Feb 2020 | USD | 0.0684 | 0.075 | 0.0684 | 0.075 | 0.075 | +0.013 (+21.95%) | 3,400 |
19 Feb 2020 | USD | 0.0616 | 0.0767 | 0.0615 | 0.0615 | 0.0615 | -0.013 (-16.89%) | 20,300 |
18 Feb 2020 | USD | 0.0736 | 0.074 | 0.0736 | 0.074 | 0.074 | +0.011 (+17.65%) | 38,456 |
14 Feb 2020 | USD | 0.0554 | 0.0727 | 0.0554 | 0.0629 | 0.0629 | -0.009 (-13.12%) | 78,900 |
13 Feb 2020 | USD | 0.0724 | 0.0724 | 0.0724 | 0.0724 | 0.0724 | 0.0 (0.0%) | 0 |
12 Feb 2020 | USD | 0.0575 | 0.0724 | 0.0575 | 0.0724 | 0.0724 | -0.004 (-5.36%) | 2,015 |
11 Feb 2020 | USD | 0.0583 | 0.0765 | 0.0575 | 0.0765 | 0.0765 | +0.005 (+6.84%) | 4,116 |
10 Feb 2020 | USD | 0.0716 | 0.0716 | 0.0716 | 0.0716 | 0.0716 | 0.0 (0.0%) | 0 |
7 Feb 2020 | USD | 0.0716 | 0.0716 | 0.0716 | 0.0716 | 0.0716 | 0.0 (0.0%) | 0 |
6 Feb 2020 | USD | 0.0716 | 0.0716 | 0.0716 | 0.0716 | 0.0716 | 0.0 (0.0%) | 0 |
5 Feb 2020 | USD | 0.0552 | 0.0716 | 0.0552 | 0.0716 | 0.0716 | -0.002 (-2.72%) | 2,650 |