Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | USD | 0.0052 | 0.0052 | 0.004 | 0.0049 | 0.098 | -0 (-2%) | 371,000 |
31 Jul 2020 | USD | 0.005 | 0.0055 | 0.0046 | 0.005 | 0.1 | 0.0 (0.0%) | 792,188 |
30 Jul 2020 | USD | 0.003 | 0.005 | 0.003 | 0.005 | 0.1 | +0.002 (+61.29%) | 5,810,281 |
29 Jul 2020 | USD | 0.0027 | 0.0031 | 0.0026 | 0.0031 | 0.062 | +0 (+3.33%) | 1,008,984 |
28 Jul 2020 | USD | 0.003 | 0.003 | 0.0029 | 0.003 | 0.06 | 0.0 (0.0%) | 142,010 |
27 Jul 2020 | USD | 0.0027 | 0.003 | 0.0027 | 0.003 | 0.06 | +0 (+7.14%) | 136,015 |
24 Jul 2020 | USD | 0.0029 | 0.0029 | 0.0028 | 0.0028 | 0.056 | -0 (-6.67%) | 16,722 |
23 Jul 2020 | USD | 0.0028 | 0.003 | 0.0027 | 0.003 | 0.06 | +0 (+11.11%) | 173,482 |
22 Jul 2020 | USD | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.054 | 0.0 (0.0%) | 45,051 |
21 Jul 2020 | USD | 0.0027 | 0.0035 | 0.0027 | 0.0027 | 0.054 | -0 (-12.90%) | 612,038 |
20 Jul 2020 | USD | 0.0029 | 0.0032 | 0.0029 | 0.0031 | 0.062 | -0.001 (-13.89%) | 27,000 |
17 Jul 2020 | USD | 0.0035 | 0.0036 | 0.0035 | 0.0036 | 0.072 | +0 (+2.86%) | 51,000 |
16 Jul 2020 | USD | 0.0043 | 0.0043 | 0.0027 | 0.0035 | 0.07 | -0.001 (-18.60%) | 835,107 |
15 Jul 2020 | USD | 0.0037 | 0.0043 | 0.0036 | 0.0043 | 0.086 | +0 (+10.26%) | 135,292 |
14 Jul 2020 | USD | 0.0036 | 0.0039 | 0.0035 | 0.0039 | 0.078 | 0.0 (0.0%) | 270,100 |
13 Jul 2020 | USD | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.078 | 0.0 (0.0%) | 152,205 |
10 Jul 2020 | USD | 0.0039 | 0.0039 | 0.0036 | 0.0039 | 0.078 | 0.0 (0.0%) | 38,000 |
9 Jul 2020 | USD | 0.0035 | 0.0039 | 0.0034 | 0.0039 | 0.078 | +0.001 (+18.18%) | 66,000 |
8 Jul 2020 | USD | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.066 | 0.0 (0.0%) | 0 |
7 Jul 2020 | USD | 0.0034 | 0.0039 | 0.0031 | 0.0033 | 0.066 | -0 (-2.94%) | 121,000 |
6 Jul 2020 | USD | 0.004 | 0.004 | 0.0034 | 0.0034 | 0.068 | 0.0 (0.0%) | 34,000 |
2 Jul 2020 | USD | 0.0034 | 0.0035 | 0.0034 | 0.0034 | 0.068 | -0 (-2.86%) | 32,528 |
1 Jul 2020 | USD | 0.004 | 0.004 | 0.0035 | 0.0035 | 0.07 | -0.001 (-12.50%) | 34,636 |
30 Jun 2020 | USD | 0.0044 | 0.0055 | 0.0033 | 0.004 | 0.08 | -0.001 (-18.37%) | 1,147,890 |
29 Jun 2020 | USD | 0.0037 | 0.0049 | 0.0037 | 0.0049 | 0.098 | +0.001 (+28.95%) | 387,300 |
26 Jun 2020 | USD | 0.0044 | 0.0045 | 0.0038 | 0.0038 | 0.076 | -0.001 (-15.56%) | 292,444 |
25 Jun 2020 | USD | 0.0029 | 0.0045 | 0.0029 | 0.0045 | 0.09 | +0.001 (+12.50%) | 575,232 |
24 Jun 2020 | USD | 0.003 | 0.0042 | 0.003 | 0.004 | 0.08 | +0.001 (+33.33%) | 483,537 |
23 Jun 2020 | USD | 0.0038 | 0.0039 | 0.0029 | 0.003 | 0.06 | +0 (+15.38%) | 140,579 |
22 Jun 2020 | USD | 0.0034 | 0.0034 | 0.0026 | 0.0026 | 0.052 | -0.001 (-25.71%) | 130,300 |