Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2020 | USD | 0.039 | 0.0491 | 0.035 | 0.0375 | 0.375 | -0.003 (-8.31%) | 201,496 |
2 Sep 2020 | USD | 0.046 | 0.046 | 0.0409 | 0.0409 | 0.409 | -0.01 (-19.65%) | 36,919 |
1 Sep 2020 | USD | 0.049 | 0.0509 | 0.046 | 0.0509 | 0.509 | +0.005 (+10.65%) | 82,500 |
31 Aug 2020 | USD | 0.0405 | 0.0507 | 0.0405 | 0.046 | 0.46 | -0.003 (-6.50%) | 27,903 |
28 Aug 2020 | USD | 0.0474 | 0.0506 | 0.0445 | 0.0492 | 0.492 | +0.005 (+11.31%) | 42,500 |
27 Aug 2020 | USD | 0.0447 | 0.0503 | 0.0442 | 0.0442 | 0.442 | -0.002 (-3.28%) | 29,700 |
26 Aug 2020 | USD | 0.0466 | 0.0466 | 0.0422 | 0.0457 | 0.457 | +0.002 (+4.82%) | 118,775 |
25 Aug 2020 | USD | 0.0461 | 0.0461 | 0.0425 | 0.0436 | 0.436 | -0.006 (-12.63%) | 123,774 |
24 Aug 2020 | USD | 0.0544 | 0.0544 | 0.0444 | 0.0499 | 0.499 | -0.004 (-7.76%) | 66,400 |
21 Aug 2020 | USD | 0.05 | 0.0541 | 0.049 | 0.0541 | 0.541 | +0.005 (+9.51%) | 117,170 |
20 Aug 2020 | USD | 0.046 | 0.0527 | 0.046 | 0.0494 | 0.494 | -0.002 (-3.14%) | 30,000 |
19 Aug 2020 | USD | 0.051 | 0.0525 | 0.051 | 0.051 | 0.51 | +0.002 (+3.45%) | 100,100 |
18 Aug 2020 | USD | 0.048 | 0.05 | 0.048 | 0.0493 | 0.493 | -0.004 (-6.81%) | 1,284 |
17 Aug 2020 | USD | 0.0455 | 0.0529 | 0.0439 | 0.0529 | 0.529 | -0.002 (-2.94%) | 156,900 |
14 Aug 2020 | USD | 0.052 | 0.0546 | 0.047 | 0.0545 | 0.545 | +0.003 (+4.81%) | 507,950 |
13 Aug 2020 | USD | 0.048 | 0.052 | 0.0478 | 0.052 | 0.52 | +0.007 (+16.59%) | 118,913 |
12 Aug 2020 | USD | 0.0407 | 0.0481 | 0.0407 | 0.0446 | 0.446 | +0.004 (+9.85%) | 230,448 |
11 Aug 2020 | USD | 0.0473 | 0.0475 | 0.0406 | 0.0406 | 0.406 | -0.004 (-9.78%) | 86,508 |
10 Aug 2020 | USD | 0.0472 | 0.0498 | 0.045 | 0.045 | 0.45 | -0.003 (-6.64%) | 21,393 |
7 Aug 2020 | USD | 0.0441 | 0.0482 | 0.041 | 0.0482 | 0.482 | +0.004 (+8.56%) | 54,950 |
6 Aug 2020 | USD | 0.0464 | 0.0467 | 0.041 | 0.0444 | 0.444 | -0.006 (-11.73%) | 141,046 |
5 Aug 2020 | USD | 0.041 | 0.0503 | 0.041 | 0.0503 | 0.503 | +0.003 (+6.12%) | 44,332 |
4 Aug 2020 | USD | 0.05 | 0.05 | 0.043 | 0.0474 | 0.474 | -0.005 (-8.85%) | 143,315 |
3 Aug 2020 | USD | 0.0535 | 0.0535 | 0.0431 | 0.052 | 0.52 | +0.002 (+2.97%) | 174,025 |
31 Jul 2020 | USD | 0.055 | 0.055 | 0.05 | 0.0505 | 0.505 | +0.003 (+5.21%) | 99,182 |
30 Jul 2020 | USD | 0.0567 | 0.0567 | 0.048 | 0.048 | 0.48 | -0.007 (-12.89%) | 9,242 |
29 Jul 2020 | USD | 0.0542 | 0.059 | 0.05 | 0.0551 | 0.551 | +0 (+0.36%) | 69,186 |
28 Jul 2020 | USD | 0.0575 | 0.0575 | 0.0503 | 0.0549 | 0.549 | -0.003 (-4.52%) | 90,901 |
27 Jul 2020 | USD | 0.058 | 0.058 | 0.05 | 0.0575 | 0.575 | -0.001 (-0.86%) | 329,707 |
24 Jul 2020 | USD | 0.05 | 0.06 | 0.046 | 0.058 | 0.58 | +0.01 (+21.85%) | 301,248 |