Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | USD | 0.0045 | 0.0064 | 0.0042 | 0.0058 | 0.0058 | +0.001 (+23.40%) | 449,300 |
24 Jul 2020 | USD | 0.0049 | 0.005 | 0.004 | 0.0047 | 0.0047 | -0.001 (-17.54%) | 1,049,900 |
23 Jul 2020 | USD | 0.0051 | 0.0057 | 0.0045 | 0.0057 | 0.0057 | +0.001 (+11.76%) | 280,000 |
22 Jul 2020 | USD | 0.0041 | 0.0057 | 0.0041 | 0.0051 | 0.0051 | +0.001 (+13.33%) | 214,500 |
21 Jul 2020 | USD | 0.0057 | 0.0057 | 0.0045 | 0.0045 | 0.0045 | +0 (+9.76%) | 100,100 |
20 Jul 2020 | USD | 0.0032 | 0.0052 | 0.0031 | 0.0041 | 0.0041 | +0 (+2.50%) | 2,920,300 |
17 Jul 2020 | USD | 0.0059 | 0.006 | 0.004 | 0.004 | 0.004 | -0.002 (-32.20%) | 917,200 |
16 Jul 2020 | USD | 0.0047 | 0.0059 | 0.0037 | 0.0059 | 0.0059 | +0.001 (+28.26%) | 648,500 |
15 Jul 2020 | USD | 0.0062 | 0.0062 | 0.0036 | 0.0046 | 0.0046 | -0.002 (-32.35%) | 1,125,600 |
14 Jul 2020 | USD | 0.0062 | 0.0068 | 0.0051 | 0.0068 | 0.0068 | +0.001 (+9.68%) | 306,300 |
13 Jul 2020 | USD | 0.0055 | 0.007 | 0.005 | 0.0062 | 0.0062 | -0 (-4.62%) | 1,813,200 |
10 Jul 2020 | USD | 0.007 | 0.0077 | 0.0059 | 0.0065 | 0.0065 | -0.001 (-15.58%) | 536,000 |
9 Jul 2020 | USD | 0.0079 | 0.0079 | 0.0055 | 0.0077 | 0.0077 | +0 (+1.32%) | 874,000 |
8 Jul 2020 | USD | 0.0085 | 0.0089 | 0.006 | 0.0076 | 0.0076 | -0.001 (-8.43%) | 3,893,600 |
7 Jul 2020 | USD | 0.0062 | 0.0085 | 0.006 | 0.0083 | 0.0083 | +0.002 (+22.06%) | 2,496,400 |
6 Jul 2020 | USD | 0.0049 | 0.0069 | 0.0041 | 0.0068 | 0.0068 | +0.002 (+36.00%) | 6,924,200 |
2 Jul 2020 | USD | 0.005 | 0.005 | 0.0031 | 0.005 | 0.005 | 0.0 (0.0%) | 950,000 |
1 Jul 2020 | USD | 0.0031 | 0.005 | 0.0031 | 0.005 | 0.005 | 0.0 (0.0%) | 106,900 |
30 Jun 2020 | USD | 0.0031 | 0.005 | 0.0031 | 0.005 | 0.005 | +0.001 (+19.05%) | 232,300 |
29 Jun 2020 | USD | 0.0048 | 0.005 | 0.003 | 0.0042 | 0.0042 | +0 (+5%) | 437,600 |
26 Jun 2020 | USD | 0.004 | 0.0056 | 0.004 | 0.004 | 0.004 | 0.0 (0.0%) | 2,123,200 |
25 Jun 2020 | USD | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | -0 (-4.76%) | 64,200 |
24 Jun 2020 | USD | 0.0039 | 0.0042 | 0.003 | 0.0042 | 0.0042 | +0 (+7.69%) | 653,000 |
23 Jun 2020 | USD | 0.003 | 0.0039 | 0.0027 | 0.0039 | 0.0039 | +0.001 (+56%) | 607,700 |
22 Jun 2020 | USD | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0 (0.0%) | 65,000 |
19 Jun 2020 | USD | 0.003 | 0.003 | 0.0025 | 0.0025 | 0.0025 | -0.001 (-16.67%) | 230,000 |
18 Jun 2020 | USD | 0.0035 | 0.0035 | 0.003 | 0.003 | 0.003 | +0 (+11.11%) | 75,000 |
17 Jun 2020 | USD | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0 (0.0%) | 200,000 |
16 Jun 2020 | USD | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0 (0.0%) | 2,500 |
15 Jun 2020 | USD | 0.0028 | 0.003 | 0.0027 | 0.0027 | 0.0027 | -0 (-3.57%) | 377,100 |