Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2020 | USD | 0.0243 | 0.0255 | 0.0217 | 0.0219 | 0.0219 | -0.002 (-9.50%) | 101,487 |
21 Mar 2020 | USD | 0.0242 | 0.0258 | 0.0225 | 0.0242 | 0.0242 | 0.0 (0.0%) | 355,998 |
20 Mar 2020 | USD | 0.0262 | 0.0281 | 0.0219 | 0.0242 | 0.0242 | -0.002 (-7.28%) | 461,527 |
19 Mar 2020 | USD | 0.0208 | 0.0272 | 0.0208 | 0.0261 | 0.0261 | +0.005 (+24.88%) | 916,130 |
18 Mar 2020 | USD | 0.0234 | 0.0234 | 0.0197 | 0.0209 | 0.0209 | -0.003 (-11.81%) | 477,632 |
17 Mar 2020 | USD | 0.0218 | 0.025 | 0.0216 | 0.0237 | 0.0237 | +0.002 (+10.23%) | 385,718 |
16 Mar 2020 | USD | 0.0275 | 0.0275 | 0.0193 | 0.0215 | 0.0215 | -0.006 (-21.82%) | 597,881 |
15 Mar 2020 | USD | 0.0275 | 0.0291 | 0.0256 | 0.0275 | 0.0275 | 0.0 (0.0%) | 444,884 |
14 Mar 2020 | USD | 0.0294 | 0.0309 | 0.0267 | 0.0275 | 0.0275 | -0.001 (-4.51%) | 476,282 |
13 Mar 2020 | USD | 0.0228 | 0.0327 | 0.0204 | 0.0288 | 0.0288 | +0.006 (+25.76%) | 1,127,920 |
12 Mar 2020 | USD | 0.0498 | 0.0499 | 0.0229 | 0.0229 | 0.0229 | -0.027 (-54.11%) | 1,282,736 |
11 Mar 2020 | USD | 0.049 | 0.0571 | 0.0472 | 0.0499 | 0.0499 | +0.001 (+2.04%) | 3,322,250 |
10 Mar 2020 | USD | 0.047 | 0.0527 | 0.0461 | 0.0489 | 0.0489 | +0.001 (+2.95%) | 2,088,802 |
9 Mar 2020 | USD | 0.0435 | 0.0482 | 0.0434 | 0.0475 | 0.0475 | +0.004 (+8.70%) | 1,044,419 |
8 Mar 2020 | USD | 0.0532 | 0.0532 | 0.0437 | 0.0437 | 0.0437 | -0.009 (-17.86%) | 1,282,071 |
7 Mar 2020 | USD | 0.0573 | 0.0587 | 0.0515 | 0.0532 | 0.0532 | -0.004 (-7.48%) | 1,901,973 |
6 Mar 2020 | USD | 0.051 | 0.0577 | 0.0497 | 0.0575 | 0.0575 | +0.007 (+13.64%) | 2,927,184 |
5 Mar 2020 | USD | 0.05 | 0.0541 | 0.05 | 0.0506 | 0.0506 | +0.001 (+1.20%) | 1,445,550 |
4 Mar 2020 | USD | 0.0532 | 0.0546 | 0.049 | 0.05 | 0.05 | -0.003 (-6.02%) | 1,594,326 |
3 Mar 2020 | USD | 0.0565 | 0.0573 | 0.0514 | 0.0532 | 0.0532 | -0.003 (-5.67%) | 1,972,837 |
2 Mar 2020 | USD | 0.0504 | 0.0586 | 0.0503 | 0.0564 | 0.0564 | +0.006 (+11.68%) | 2,883,969 |
1 Mar 2020 | USD | 0.0485 | 0.054 | 0.0471 | 0.0505 | 0.0505 | +0.002 (+4.12%) | 2,431,803 |
29 Feb 2020 | USD | 0.0516 | 0.0551 | 0.0472 | 0.0485 | 0.0485 | -0.003 (-6.01%) | 2,883,430 |
28 Feb 2020 | USD | 0.0463 | 0.0543 | 0.0453 | 0.0516 | 0.0516 | +0.006 (+12.17%) | 3,604,558 |
27 Feb 2020 | USD | 0.0445 | 0.0489 | 0.0403 | 0.046 | 0.046 | +0.002 (+3.37%) | 1,861,166 |
26 Feb 2020 | USD | 0.0484 | 0.0523 | 0.0431 | 0.0445 | 0.0445 | -0.005 (-9.37%) | 3,000,577 |
25 Feb 2020 | USD | 0.0448 | 0.0507 | 0.0433 | 0.0491 | 0.0491 | +0.004 (+9.84%) | 1,877,965 |
24 Feb 2020 | USD | 0.049 | 0.0493 | 0.0429 | 0.0447 | 0.0447 | -0.004 (-8.59%) | 878,223 |
23 Feb 2020 | USD | 0.0482 | 0.0503 | 0.0466 | 0.0489 | 0.0489 | +0.001 (+1.45%) | 1,281,385 |
22 Feb 2020 | USD | 0.0426 | 0.0518 | 0.0421 | 0.0482 | 0.0482 | +0.006 (+13.41%) | 2,751,523 |