Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 0.0079 | 0.009 | 0.0069 | 0.0089 | 0.0089 | -0.001 (-10.10%) | 336,100 |
17 Mar 2020 | USD | 0.0078 | 0.01 | 0.0078 | 0.0099 | 0.0099 | +0.001 (+10.00%) | 860,784 |
16 Mar 2020 | USD | 0.0052 | 0.009 | 0.0052 | 0.009 | 0.009 | -0.002 (-19.64%) | 1,787,921 |
13 Mar 2020 | USD | 0.0079 | 0.0112 | 0.0079 | 0.0112 | 0.0112 | +0 (+1.82%) | 65,109 |
12 Mar 2020 | USD | 0.0115 | 0.0115 | 0.0045 | 0.011 | 0.011 | -0 (-2.65%) | 1,175,390 |
11 Mar 2020 | USD | 0.0095 | 0.0116 | 0.0083 | 0.0113 | 0.0113 | +0.002 (+18.95%) | 972,002 |
10 Mar 2020 | USD | 0.01 | 0.011 | 0.0021 | 0.0095 | 0.0095 | -0.001 (-12.04%) | 4,097,828 |
9 Mar 2020 | USD | 0.0109 | 0.011 | 0.0098 | 0.0108 | 0.0108 | -0.001 (-7.69%) | 485,150 |
6 Mar 2020 | USD | 0.0117 | 0.012 | 0.01 | 0.0117 | 0.0117 | +0 (+1.74%) | 732,100 |
5 Mar 2020 | USD | 0.0113 | 0.0119 | 0.011 | 0.0115 | 0.0115 | -0 (-2.54%) | 313,897 |
4 Mar 2020 | USD | 0.012 | 0.012 | 0.0103 | 0.0118 | 0.0118 | +0.001 (+9.26%) | 678,800 |
3 Mar 2020 | USD | 0.0115 | 0.0118 | 0.0101 | 0.0108 | 0.0108 | -0.001 (-6.09%) | 821,899 |
2 Mar 2020 | USD | 0.0114 | 0.0118 | 0.0103 | 0.0115 | 0.0115 | 0.0 (0.0%) | 765,138 |
28 Feb 2020 | USD | 0.012 | 0.012 | 0.01 | 0.0115 | 0.0115 | -0.001 (-4.17%) | 624,044 |
27 Feb 2020 | USD | 0.012 | 0.0128 | 0.0101 | 0.012 | 0.012 | +0 (+0.84%) | 1,622,355 |
26 Feb 2020 | USD | 0.012 | 0.013 | 0.01 | 0.0119 | 0.0119 | 0.0 (0.0%) | 2,072,388 |
25 Feb 2020 | USD | 0.0114 | 0.0119 | 0.0102 | 0.0119 | 0.0119 | +0.001 (+5.31%) | 1,247,014 |
24 Feb 2020 | USD | 0.0135 | 0.0135 | 0.01 | 0.0113 | 0.0113 | -0.002 (-14.39%) | 2,534,842 |
21 Feb 2020 | USD | 0.0095 | 0.0139 | 0.0095 | 0.0132 | 0.0132 | +0 (+1.54%) | 2,584,148 |
20 Feb 2020 | USD | 0.0146 | 0.0146 | 0.0109 | 0.013 | 0.013 | -0.001 (-6.47%) | 1,454,382 |
19 Feb 2020 | USD | 0.012 | 0.0153 | 0.012 | 0.0139 | 0.0139 | +0.001 (+11.20%) | 5,996,862 |
18 Feb 2020 | USD | 0.0113 | 0.0136 | 0.0112 | 0.0125 | 0.0125 | +0.001 (+11.61%) | 3,870,153 |
14 Feb 2020 | USD | 0.0115 | 0.0115 | 0.0092 | 0.0112 | 0.0112 | +0.001 (+9.80%) | 728,777 |
13 Feb 2020 | USD | 0.01 | 0.0116 | 0.0091 | 0.0102 | 0.0102 | -0.001 (-9.73%) | 938,177 |
12 Feb 2020 | USD | 0.0125 | 0.0125 | 0.0085 | 0.0113 | 0.0113 | -0.001 (-5.83%) | 3,710,329 |
11 Feb 2020 | USD | 0.0137 | 0.0137 | 0.0108 | 0.012 | 0.012 | -0.002 (-12.41%) | 2,214,659 |
10 Feb 2020 | USD | 0.0137 | 0.0147 | 0.0124 | 0.0137 | 0.0137 | +0 (+3.01%) | 3,078,466 |
7 Feb 2020 | USD | 0.0114 | 0.0137 | 0.0111 | 0.0133 | 0.0133 | +0.002 (+17.70%) | 4,574,378 |
6 Feb 2020 | USD | 0.0108 | 0.0113 | 0.0108 | 0.0113 | 0.0113 | -0.001 (-5.04%) | 90,985 |
5 Feb 2020 | USD | 0.0119 | 0.0122 | 0.0102 | 0.0119 | 0.0119 | +0 (+3.48%) | 2,361,044 |