Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 0.0077 | 0.0096 | 0.0077 | 0.0089 | 0.0089 | +0 (+3.49%) | 168,558 |
4 Sep 2020 | USD | 0.0091 | 0.0094 | 0.0078 | 0.0086 | 0.0086 | -0.001 (-14.00%) | 578,903 |
3 Sep 2020 | USD | 0.0079 | 0.01 | 0.0075 | 0.01 | 0.01 | 0.0 (0.0%) | 641,810 |
2 Sep 2020 | USD | 0.0092 | 0.0105 | 0.0092 | 0.01 | 0.01 | 0.0 (0.0%) | 31,210 |
1 Sep 2020 | USD | 0.0085 | 0.01 | 0.0071 | 0.01 | 0.01 | +0 (+1.01%) | 602,365 |
31 Aug 2020 | USD | 0.0104 | 0.0104 | 0.0093 | 0.0099 | 0.0099 | -0.001 (-4.81%) | 45,310 |
28 Aug 2020 | USD | 0.0085 | 0.0105 | 0.0085 | 0.0104 | 0.0104 | +0.001 (+9.47%) | 682,466 |
27 Aug 2020 | USD | 0.01 | 0.0105 | 0.0095 | 0.0095 | 0.0095 | -0.001 (-9.52%) | 352,600 |
26 Aug 2020 | USD | 0.0088 | 0.0105 | 0.0088 | 0.0105 | 0.0105 | +0.001 (+5%) | 356,643 |
25 Aug 2020 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 0 |
24 Aug 2020 | USD | 0.0101 | 0.0101 | 0.01 | 0.01 | 0.01 | -0.001 (-4.76%) | 25,472 |
21 Aug 2020 | USD | 0.01 | 0.0105 | 0.0088 | 0.0105 | 0.0105 | +0.001 (+5%) | 110,646 |
20 Aug 2020 | USD | 0.0098 | 0.01 | 0.0097 | 0.01 | 0.01 | +0 (+1.01%) | 148,000 |
19 Aug 2020 | USD | 0.0088 | 0.0099 | 0.0088 | 0.0099 | 0.0099 | +0.001 (+6.45%) | 66,000 |
18 Aug 2020 | USD | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | -0.001 (-7%) | 100 |
17 Aug 2020 | USD | 0.0094 | 0.0106 | 0.0089 | 0.01 | 0.01 | 0.0 (0.0%) | 274,671 |
14 Aug 2020 | USD | 0.0112 | 0.0112 | 0.0089 | 0.01 | 0.01 | 0.0 (0.0%) | 98,163 |
13 Aug 2020 | USD | 0.0115 | 0.0115 | 0.0095 | 0.01 | 0.01 | -0.002 (-13.04%) | 881,300 |
12 Aug 2020 | USD | 0.0117 | 0.0117 | 0.0108 | 0.0115 | 0.0115 | -0 (-0.86%) | 56,170 |
11 Aug 2020 | USD | 0.0117 | 0.0117 | 0.01 | 0.0116 | 0.0116 | +0.001 (+10.48%) | 289,500 |
10 Aug 2020 | USD | 0.0112 | 0.0117 | 0.0096 | 0.0105 | 0.0105 | -0.001 (-6.25%) | 1,542,760 |
7 Aug 2020 | USD | 0.01 | 0.0113 | 0.0092 | 0.0112 | 0.0112 | 0.0 (0.0%) | 233,692 |
6 Aug 2020 | USD | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | +0.001 (+4.67%) | 100 |
5 Aug 2020 | USD | 0.011 | 0.011 | 0.007 | 0.0107 | 0.0107 | -0 (-2.73%) | 553,900 |
4 Aug 2020 | USD | 0.0102 | 0.011 | 0.0099 | 0.011 | 0.011 | +0.001 (+7.84%) | 2,441,783 |
3 Aug 2020 | USD | 0.0097 | 0.0105 | 0.0097 | 0.0102 | 0.0102 | +0.001 (+7.37%) | 1,321,994 |
31 Jul 2020 | USD | 0.0094 | 0.01 | 0.0082 | 0.0095 | 0.0095 | +0.001 (+11.76%) | 3,313,283 |
30 Jul 2020 | USD | 0.008 | 0.0094 | 0.008 | 0.0085 | 0.0085 | -0.001 (-8.60%) | 521,646 |
29 Jul 2020 | USD | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | -0 (-2.11%) | 101,000 |
28 Jul 2020 | USD | 0.0071 | 0.0095 | 0.007 | 0.0095 | 0.0095 | +0.003 (+46.15%) | 710,800 |