Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2020 | USD | 0.0054 | 0.0069 | 0.0045 | 0.0069 | 0.0069 | +0.002 (+38%) | 2,412,947 |
22 Apr 2020 | USD | 0.0054 | 0.0054 | 0.0045 | 0.005 | 0.005 | -0 (-7.41%) | 618,932 |
21 Apr 2020 | USD | 0.006 | 0.006 | 0.0045 | 0.0054 | 0.0054 | 0.0 (0.0%) | 1,147,633 |
20 Apr 2020 | USD | 0.0047 | 0.0054 | 0.0045 | 0.0054 | 0.0054 | +0.001 (+12.50%) | 961,456 |
17 Apr 2020 | USD | 0.0052 | 0.0053 | 0.0045 | 0.0048 | 0.0048 | -0 (-4.00%) | 1,000,375 |
16 Apr 2020 | USD | 0.005 | 0.0055 | 0.0049 | 0.005 | 0.005 | 0.0 (0.0%) | 1,208,931 |
15 Apr 2020 | USD | 0.0062 | 0.0062 | 0.0045 | 0.005 | 0.005 | -0.001 (-19.35%) | 1,894,458 |
14 Apr 2020 | USD | 0.0054 | 0.0068 | 0.005 | 0.0062 | 0.0062 | +0.001 (+14.81%) | 2,624,452 |
13 Apr 2020 | USD | 0.0058 | 0.0058 | 0.004 | 0.0054 | 0.0054 | -0 (-1.82%) | 15,031,870 |
9 Apr 2020 | USD | 0.0052 | 0.0055 | 0.004 | 0.0055 | 0.0055 | +0 (+7.84%) | 23,254,430 |
8 Apr 2020 | USD | 0.0052 | 0.0057 | 0.0049 | 0.0051 | 0.0051 | -0.001 (-15%) | 9,647,436 |
7 Apr 2020 | USD | 0.0068 | 0.0068 | 0.005 | 0.006 | 0.006 | 0.0 (0.0%) | 13,914,610 |
6 Apr 2020 | USD | 0.0052 | 0.0063 | 0.0051 | 0.006 | 0.006 | +0.001 (+9.09%) | 3,637,960 |
3 Apr 2020 | USD | 0.0058 | 0.0058 | 0.005 | 0.0055 | 0.0055 | -0 (-1.79%) | 1,634,631 |
2 Apr 2020 | USD | 0.0058 | 0.0058 | 0.0049 | 0.0056 | 0.0056 | -0.001 (-11.11%) | 2,141,409 |
1 Apr 2020 | USD | 0.0066 | 0.007 | 0.0055 | 0.0063 | 0.0063 | -0.001 (-16%) | 4,768,876 |
31 Mar 2020 | USD | 0.0099 | 0.0099 | 0.006 | 0.0075 | 0.0075 | -0.002 (-24.24%) | 2,063,013 |
30 Mar 2020 | USD | 0.0085 | 0.0099 | 0.0053 | 0.0099 | 0.0099 | +0.002 (+23.75%) | 275,041 |
27 Mar 2020 | USD | 0.0059 | 0.011 | 0.0051 | 0.008 | 0.008 | +0.002 (+35.59%) | 704,246 |
26 Mar 2020 | USD | 0.0056 | 0.0068 | 0.0047 | 0.0059 | 0.0059 | +0 (+7.27%) | 1,017,441 |
25 Mar 2020 | USD | 0.0065 | 0.0065 | 0.0042 | 0.0055 | 0.0055 | -0.001 (-15.38%) | 866,401 |
24 Mar 2020 | USD | 0.0048 | 0.0068 | 0.0044 | 0.0065 | 0.0065 | +0.002 (+35.42%) | 807,061 |
23 Mar 2020 | USD | 0.005 | 0.005 | 0.0045 | 0.0048 | 0.0048 | -0 (-5.88%) | 836,827 |
20 Mar 2020 | USD | 0.004 | 0.0052 | 0.004 | 0.0051 | 0.0051 | +0.001 (+13.33%) | 3,822,550 |
19 Mar 2020 | USD | 0.0048 | 0.0048 | 0.0035 | 0.0045 | 0.0045 | +0 (+2.27%) | 4,906,089 |
18 Mar 2020 | USD | 0.006 | 0.006 | 0.003 | 0.0044 | 0.0044 | -0.002 (-32.31%) | 3,844,585 |
17 Mar 2020 | USD | 0.0067 | 0.0067 | 0.0057 | 0.0065 | 0.0065 | 0.0 (0.0%) | 845,200 |
16 Mar 2020 | USD | 0.0075 | 0.0075 | 0.006 | 0.0065 | 0.0065 | 0.0 (0.0%) | 1,544,797 |
13 Mar 2020 | USD | 0.0068 | 0.0068 | 0.0058 | 0.0065 | 0.0065 | -0 (-4.41%) | 1,636,744 |
12 Mar 2020 | USD | 0.0065 | 0.0071 | 0.0059 | 0.0068 | 0.0068 | -0 (-4.23%) | 1,838,395 |