Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 0.0 (0.0%) | 0 |
4 Sep 2020 | USD | 0.0055 | 0.0078 | 0.0055 | 0.0078 | 0.0078 | 0.0 (0.0%) | 18,500 |
3 Sep 2020 | USD | 0.0063 | 0.0078 | 0.0055 | 0.0078 | 0.0078 | +0.001 (+11.43%) | 340,000 |
2 Sep 2020 | USD | 0.0065 | 0.01 | 0.0054 | 0.007 | 0.007 | 0.0 (0.0%) | 463,500 |
1 Sep 2020 | USD | 0.007 | 0.007 | 0.007 | 0.007 | 0.007 | 0.0 (0.0%) | 0 |
31 Aug 2020 | USD | 0.0077 | 0.0077 | 0.007 | 0.007 | 0.007 | -0.001 (-7.89%) | 120,600 |
28 Aug 2020 | USD | 0.0074 | 0.0079 | 0.0063 | 0.0076 | 0.0076 | -0.001 (-9.52%) | 158,000 |
27 Aug 2020 | USD | 0.0077 | 0.0084 | 0.0073 | 0.0084 | 0.0084 | +0 (+5%) | 125,000 |
26 Aug 2020 | USD | 0.0071 | 0.0092 | 0.0055 | 0.008 | 0.008 | -0 (-1.23%) | 497,600 |
25 Aug 2020 | USD | 0.008 | 0.009 | 0.0071 | 0.0081 | 0.0081 | +0.001 (+6.58%) | 601,200 |
24 Aug 2020 | USD | 0.008 | 0.008 | 0.0076 | 0.0076 | 0.0076 | -0 (-2.56%) | 115,500 |
21 Aug 2020 | USD | 0.009 | 0.0092 | 0.0076 | 0.0078 | 0.0078 | -0.001 (-7.14%) | 271,000 |
20 Aug 2020 | USD | 0.009 | 0.0095 | 0.0077 | 0.0084 | 0.0084 | -0.001 (-14.29%) | 175,000 |
19 Aug 2020 | USD | 0.0109 | 0.0109 | 0.0084 | 0.0098 | 0.0098 | -0.001 (-10.09%) | 160,700 |
18 Aug 2020 | USD | 0.0098 | 0.0118 | 0.009 | 0.0109 | 0.0109 | +0.001 (+11.22%) | 666,500 |
17 Aug 2020 | USD | 0.0093 | 0.0098 | 0.0093 | 0.0098 | 0.0098 | +0.001 (+16.67%) | 41,000 |
14 Aug 2020 | USD | 0.0086 | 0.0099 | 0.0084 | 0.0084 | 0.0084 | -0.003 (-23.64%) | 1,281,800 |
13 Aug 2020 | USD | 0.0082 | 0.011 | 0.0082 | 0.011 | 0.011 | -0 (-1.79%) | 155,300 |
12 Aug 2020 | USD | 0.0132 | 0.0132 | 0.0082 | 0.0112 | 0.0112 | +0 (+0.90%) | 2,139,200 |
11 Aug 2020 | USD | 0.0098 | 0.0144 | 0.0098 | 0.0111 | 0.0111 | +0.001 (+14.43%) | 3,396,700 |
10 Aug 2020 | USD | 0.01 | 0.0115 | 0.0085 | 0.0097 | 0.0097 | +0.001 (+7.78%) | 3,252,500 |
7 Aug 2020 | USD | 0.0075 | 0.01 | 0.0068 | 0.009 | 0.009 | +0.003 (+45.16%) | 5,923,000 |
6 Aug 2020 | USD | 0.0065 | 0.0075 | 0.0052 | 0.0062 | 0.0062 | -0.001 (-11.43%) | 438,400 |
5 Aug 2020 | USD | 0.007 | 0.007 | 0.0051 | 0.007 | 0.007 | 0.0 (0.0%) | 94,500 |
4 Aug 2020 | USD | 0.0043 | 0.007 | 0.0042 | 0.007 | 0.007 | +0.003 (+62.79%) | 504,900 |
3 Aug 2020 | USD | 0.0049 | 0.0064 | 0.0043 | 0.0043 | 0.0043 | -0.001 (-18.87%) | 212,000 |
31 Jul 2020 | USD | 0.005 | 0.0053 | 0.0049 | 0.0053 | 0.0053 | +0 (+6%) | 254,000 |
30 Jul 2020 | USD | 0.005 | 0.0063 | 0.005 | 0.005 | 0.005 | +0 (+4.17%) | 457,700 |
29 Jul 2020 | USD | 0.005 | 0.0064 | 0.0046 | 0.0048 | 0.0048 | -0.001 (-12.73%) | 271,100 |
28 Jul 2020 | USD | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | -0 (-5.17%) | 75,000 |