Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 0.0042 | 0.0052 | 0.0041 | 0.0047 | 0.0047 | +0.001 (+11.90%) | 9,248,537 |
4 Sep 2020 | USD | 0.0046 | 0.0054 | 0.0042 | 0.0042 | 0.0042 | -0.001 (-22.22%) | 5,334,999 |
3 Sep 2020 | USD | 0.0043 | 0.0056 | 0.0041 | 0.0054 | 0.0054 | +0.001 (+12.50%) | 23,699,108 |
2 Sep 2020 | USD | 0.0037 | 0.005 | 0.0037 | 0.0048 | 0.0048 | +0.001 (+20.00%) | 17,807,383 |
1 Sep 2020 | USD | 0.004 | 0.0044 | 0.0036 | 0.004 | 0.004 | 0.0 (0.0%) | 3,704,551 |
31 Aug 2020 | USD | 0.0039 | 0.0044 | 0.0036 | 0.004 | 0.004 | +0 (+2.56%) | 5,851,063 |
28 Aug 2020 | USD | 0.004 | 0.0043 | 0.0038 | 0.0039 | 0.0039 | -0 (-7.14%) | 844,439 |
27 Aug 2020 | USD | 0.004 | 0.0044 | 0.0037 | 0.0042 | 0.0042 | +0 (+10.53%) | 2,373,013 |
26 Aug 2020 | USD | 0.0039 | 0.0042 | 0.0037 | 0.0038 | 0.0038 | -0 (-2.56%) | 2,806,053 |
25 Aug 2020 | USD | 0.0041 | 0.0044 | 0.0039 | 0.0039 | 0.0039 | -0.001 (-11.36%) | 2,088,825 |
24 Aug 2020 | USD | 0.0041 | 0.0046 | 0.0041 | 0.0044 | 0.0044 | +0 (+10%) | 3,689,753 |
21 Aug 2020 | USD | 0.0045 | 0.0047 | 0.004 | 0.004 | 0.004 | 0.0 (0.0%) | 6,354,833 |
20 Aug 2020 | USD | 0.004 | 0.005 | 0.0038 | 0.004 | 0.004 | -0.001 (-11.11%) | 9,459,589 |
19 Aug 2020 | USD | 0.0038 | 0.0045 | 0.0038 | 0.0045 | 0.0045 | +0.001 (+12.50%) | 2,259,404 |
18 Aug 2020 | USD | 0.0043 | 0.0046 | 0.0038 | 0.004 | 0.004 | -0 (-4.76%) | 2,936,487 |
17 Aug 2020 | USD | 0.0038 | 0.0049 | 0.0038 | 0.0042 | 0.0042 | -0 (-2.33%) | 5,134,358 |
14 Aug 2020 | USD | 0.0035 | 0.0047 | 0.0035 | 0.0043 | 0.0043 | +0.001 (+22.86%) | 9,924,542 |
13 Aug 2020 | USD | 0.0037 | 0.0043 | 0.0035 | 0.0035 | 0.0035 | -0.001 (-12.50%) | 3,066,414 |
12 Aug 2020 | USD | 0.0048 | 0.0048 | 0.0039 | 0.004 | 0.004 | -0 (-2.44%) | 3,593,746 |
11 Aug 2020 | USD | 0.0046 | 0.0048 | 0.0041 | 0.0041 | 0.0041 | -0 (-6.82%) | 4,388,323 |
10 Aug 2020 | USD | 0.0055 | 0.0059 | 0.0041 | 0.0044 | 0.0044 | -0.001 (-13.73%) | 9,843,533 |
7 Aug 2020 | USD | 0.0036 | 0.0071 | 0.0035 | 0.0051 | 0.0051 | +0.001 (+24.39%) | 68,149,844 |
6 Aug 2020 | USD | 0.003 | 0.0041 | 0.003 | 0.0041 | 0.0041 | +0.001 (+24.24%) | 3,971,873 |
5 Aug 2020 | USD | 0.0031 | 0.0036 | 0.003 | 0.0033 | 0.0033 | +0 (+3.13%) | 1,779,005 |
4 Aug 2020 | USD | 0.0038 | 0.0038 | 0.0031 | 0.0032 | 0.0032 | -0 (-8.57%) | 4,090,094 |
3 Aug 2020 | USD | 0.0037 | 0.0038 | 0.0032 | 0.0035 | 0.0035 | -0 (-5.41%) | 993,034 |
31 Jul 2020 | USD | 0.0034 | 0.004 | 0.0034 | 0.0037 | 0.0037 | -0 (-7.50%) | 1,949,729 |
30 Jul 2020 | USD | 0.0037 | 0.004 | 0.0034 | 0.004 | 0.004 | +0 (+5.26%) | 3,996,542 |
29 Jul 2020 | USD | 0.0041 | 0.0045 | 0.0035 | 0.0038 | 0.0038 | +0 (+5.56%) | 9,124,781 |
28 Jul 2020 | USD | 0.0048 | 0.0048 | 0.0035 | 0.0036 | 0.0036 | -0.001 (-20%) | 9,665,037 |