Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2020 | USD | 0.0848 | 0.1701 | 0.0789 | 0.165 | 0.165 | +0.082 (+99.28%) | 29,246,032 |
4 Dec 2020 | USD | 0.076 | 0.089 | 0.0751 | 0.0828 | 0.0828 | +0.003 (+3.50%) | 6,964,647 |
3 Dec 2020 | USD | 0.07 | 0.088 | 0.0647 | 0.08 | 0.08 | +0.002 (+2.56%) | 7,622,297 |
2 Dec 2020 | USD | 0.0985 | 0.106 | 0.0625 | 0.078 | 0.078 | -0.021 (-20.81%) | 14,427,453 |
1 Dec 2020 | USD | 0.0975 | 0.139 | 0.0757 | 0.0985 | 0.0985 | +0.015 (+18.67%) | 29,516,465 |
30 Nov 2020 | USD | 0.037 | 0.1 | 0.0325 | 0.083 | 0.083 | +0.058 (+232.00%) | 60,564,126 |
27 Nov 2020 | USD | 0.0119 | 0.025 | 0.0117 | 0.025 | 0.025 | +0.013 (+110.08%) | 20,364,645 |
25 Nov 2020 | USD | 0.0091 | 0.0144 | 0.008 | 0.0119 | 0.0119 | +0.003 (+29.35%) | 13,125,397 |
24 Nov 2020 | USD | 0.0076 | 0.0112 | 0.0076 | 0.0092 | 0.0092 | -0.001 (-8%) | 1,485,961 |
23 Nov 2020 | USD | 0.0108 | 0.0115 | 0.009 | 0.01 | 0.01 | -0 (-2.91%) | 1,752,792 |
20 Nov 2020 | USD | 0.011 | 0.0119 | 0.0094 | 0.0103 | 0.0103 | -0.001 (-6.36%) | 3,095,429 |
19 Nov 2020 | USD | 0.0084 | 0.0116 | 0.0075 | 0.011 | 0.011 | +0.002 (+15.79%) | 4,923,584 |
18 Nov 2020 | USD | 0.0103 | 0.011 | 0.0075 | 0.0095 | 0.0095 | -0.001 (-7.77%) | 4,124,719 |
17 Nov 2020 | USD | 0.0154 | 0.0154 | 0.0103 | 0.0103 | 0.0103 | -0.005 (-31.33%) | 6,815,995 |
16 Nov 2020 | USD | 0.0085 | 0.0172 | 0.0082 | 0.015 | 0.015 | +0.006 (+76.47%) | 18,860,162 |
13 Nov 2020 | USD | 0.0076 | 0.0085 | 0.0071 | 0.0085 | 0.0085 | +0.001 (+8.97%) | 735,735 |
12 Nov 2020 | USD | 0.0065 | 0.009 | 0.0065 | 0.0078 | 0.0078 | +0.001 (+20%) | 3,771,263 |
11 Nov 2020 | USD | 0.0051 | 0.0068 | 0.005 | 0.0065 | 0.0065 | +0.001 (+10.17%) | 434,511 |
10 Nov 2020 | USD | 0.0044 | 0.006 | 0.004 | 0.0059 | 0.0059 | +0.001 (+18%) | 337,250 |
9 Nov 2020 | USD | 0.0044 | 0.005 | 0.0043 | 0.005 | 0.005 | -0.001 (-13.79%) | 300,038 |
6 Nov 2020 | USD | 0.005 | 0.0058 | 0.005 | 0.0058 | 0.0058 | -0 (-6.45%) | 224,000 |
5 Nov 2020 | USD | 0.0051 | 0.0068 | 0.0011 | 0.0062 | 0.0062 | +0 (+3.33%) | 2,694,126 |
4 Nov 2020 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0.0 (0.0%) | 10,000 |
3 Nov 2020 | USD | 0.006 | 0.0068 | 0.0051 | 0.006 | 0.006 | +0 (+5.26%) | 129,350 |
2 Nov 2020 | USD | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | +0.001 (+11.76%) | 5,000 |
30 Oct 2020 | USD | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | -0.003 (-37.04%) | 2,717 |
29 Oct 2020 | USD | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 0.0 (0.0%) | 0 |
28 Oct 2020 | USD | 0.0052 | 0.0081 | 0.005 | 0.0081 | 0.0081 | +0.003 (+47.27%) | 472,250 |
27 Oct 2020 | USD | 0.0042 | 0.0055 | 0.0042 | 0.0055 | 0.0055 | -0.001 (-11.29%) | 57,313 |
26 Oct 2020 | USD | 0.0058 | 0.0063 | 0.0036 | 0.0062 | 0.0062 | -0 (-4.62%) | 845,100 |