Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2020 | USD | 0.0179 | 0.0179 | 0.0103 | 0.0125 | 0.0125 | -0.003 (-16.67%) | 650,446 |
7 Apr 2020 | USD | 0.0147 | 0.019 | 0.0101 | 0.015 | 0.015 | +0.002 (+18.11%) | 907,834 |
6 Apr 2020 | USD | 0.0194 | 0.0194 | 0.0127 | 0.0127 | 0.0127 | -0.001 (-9.93%) | 379,390 |
3 Apr 2020 | USD | 0.0199 | 0.0199 | 0.0127 | 0.0141 | 0.0141 | -0 (-2.08%) | 169,567 |
2 Apr 2020 | USD | 0.0157 | 0.0199 | 0.0126 | 0.0144 | 0.0144 | -0.006 (-28.00%) | 477,471 |
1 Apr 2020 | USD | 0.0221 | 0.026 | 0.0181 | 0.02 | 0.02 | -0.004 (-15.25%) | 980,539 |
31 Mar 2020 | USD | 0.0496 | 0.0499 | 0.0215 | 0.0236 | 0.0236 | -0.036 (-60.60%) | 1,247,613 |
30 Mar 2020 | USD | 0.095 | 0.11 | 0.0502 | 0.0599 | 0.0599 | -0.1 (-62.56%) | 2,456,782 |
27 Mar 2020 | USD | 0.2 | 0.2 | 0.16 | 0.16 | 0.16 | -0.02 (-11.11%) | 85,802 |
26 Mar 2020 | USD | 0.13 | 0.255 | 0.13 | 0.18 | 0.18 | +0.04 (+28.57%) | 282,925 |
25 Mar 2020 | USD | 0.16 | 0.16 | 0.12 | 0.14 | 0.14 | +0.001 (+0.94%) | 45,668 |
24 Mar 2020 | USD | 0.12 | 0.1387 | 0.095 | 0.1387 | 0.1387 | +0.019 (+15.58%) | 79,476 |
23 Mar 2020 | USD | 0.08 | 0.12 | 0.08 | 0.12 | 0.12 | +0.02 (+20%) | 47,993 |
20 Mar 2020 | USD | 0.101 | 0.1198 | 0.08 | 0.1 | 0.1 | -0.001 (-1.09%) | 77,024 |
19 Mar 2020 | USD | 0.1 | 0.1599 | 0.1 | 0.1011 | 0.1011 | -0.019 (-15.75%) | 38,368 |
18 Mar 2020 | USD | 0.18 | 0.18 | 0.09 | 0.12 | 0.12 | +0.02 (+20%) | 154,850 |
17 Mar 2020 | USD | 0.1099 | 0.11 | 0.095 | 0.1 | 0.1 | 0.0 (0.0%) | 64,286 |
16 Mar 2020 | USD | 0.1101 | 0.12 | 0.095 | 0.1 | 0.1 | -0.02 (-16.67%) | 84,590 |
13 Mar 2020 | USD | 0.13 | 0.13 | 0.1 | 0.12 | 0.12 | -0.005 (-4%) | 256,195 |
12 Mar 2020 | USD | 0.11 | 0.14 | 0.1 | 0.125 | 0.125 | +0.003 (+2.04%) | 70,516 |
11 Mar 2020 | USD | 0.1118 | 0.14 | 0.1118 | 0.1225 | 0.1225 | +0.011 (+9.57%) | 96,143 |
10 Mar 2020 | USD | 0.13 | 0.13 | 0.1118 | 0.1118 | 0.1118 | -0.018 (-14%) | 29,043 |
9 Mar 2020 | USD | 0.16 | 0.16 | 0.12 | 0.13 | 0.13 | -0.02 (-13.33%) | 147,922 |
6 Mar 2020 | USD | 0.2 | 0.2 | 0.125 | 0.15 | 0.15 | -0.01 (-6.25%) | 169,711 |
5 Mar 2020 | USD | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 92,983 |
4 Mar 2020 | USD | 0.1499 | 0.18 | 0.145 | 0.17 | 0.17 | +0.03 (+21.43%) | 222,965 |
3 Mar 2020 | USD | 0.13 | 0.18 | 0.101 | 0.14 | 0.14 | -0.04 (-22.22%) | 431,087 |
2 Mar 2020 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
28 Feb 2020 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
27 Feb 2020 | USD | 0.18 | 0.2 | 0.18 | 0.18 | 0.18 | -0.12 (-40%) | 25,400 |