Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | USD | 0.051 | 0.06 | 0.051 | 0.06 | 0.6 | -0.014 (-18.81%) | 40,400 |
4 Mar 2020 | USD | 0.0739 | 0.0739 | 0.0739 | 0.0739 | 0.739 | 0.0 (0.0%) | 0 |
3 Mar 2020 | USD | 0.06 | 0.0739 | 0.06 | 0.0739 | 0.739 | +0.014 (+23.17%) | 94,700 |
2 Mar 2020 | USD | 0.0575 | 0.07 | 0.055 | 0.06 | 0.6 | 0.0 (0.0%) | 115,914 |
28 Feb 2020 | USD | 0.06 | 0.06 | 0.0582 | 0.06 | 0.6 | +0.009 (+17.19%) | 42,118 |
27 Feb 2020 | USD | 0.06 | 0.075 | 0.05 | 0.0512 | 0.512 | -0.004 (-6.91%) | 306,301 |
26 Feb 2020 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.55 | 0.0 (0.0%) | 0 |
25 Feb 2020 | USD | 0.05 | 0.072 | 0.045 | 0.055 | 0.55 | +0.005 (+10%) | 150,537 |
24 Feb 2020 | USD | 0.04 | 0.055 | 0.04 | 0.05 | 0.5 | -0.019 (-27.43%) | 236,059 |
21 Feb 2020 | USD | 0.05 | 0.0689 | 0.05 | 0.0689 | 0.689 | +0.002 (+3.61%) | 2,600 |
20 Feb 2020 | USD | 0.049 | 0.0665 | 0.049 | 0.0665 | 0.665 | -0.007 (-10.14%) | 10,360 |
19 Feb 2020 | USD | 0.051 | 0.074 | 0.051 | 0.074 | 0.74 | +0.015 (+26.50%) | 43,300 |
18 Feb 2020 | USD | 0.0585 | 0.0585 | 0.052 | 0.0585 | 0.585 | +0.002 (+2.81%) | 43,124 |
14 Feb 2020 | USD | 0.065 | 0.065 | 0.056 | 0.0569 | 0.569 | -0.009 (-13.92%) | 57,200 |
13 Feb 2020 | USD | 0.045 | 0.075 | 0.045 | 0.0661 | 0.661 | +0.011 (+20.18%) | 419,735 |
12 Feb 2020 | USD | 0.055 | 0.055 | 0.045 | 0.055 | 0.55 | -0.011 (-16.41%) | 51,784 |
11 Feb 2020 | USD | 0.0658 | 0.0658 | 0.05 | 0.0658 | 0.658 | 0.0 (0.0%) | 64,610 |
10 Feb 2020 | USD | 0.07 | 0.0705 | 0.062 | 0.0658 | 0.658 | +0.001 (+1.86%) | 58,559 |
7 Feb 2020 | USD | 0.058 | 0.0646 | 0.0505 | 0.0646 | 0.646 | -0.009 (-12.70%) | 44,050 |
6 Feb 2020 | USD | 0.0564 | 0.074 | 0.0564 | 0.074 | 0.74 | +0.014 (+23.33%) | 93,043 |
5 Feb 2020 | USD | 0.06 | 0.06 | 0.059 | 0.06 | 0.6 | +0.008 (+15.38%) | 151,983 |
4 Feb 2020 | USD | 0.05 | 0.052 | 0.043 | 0.052 | 0.52 | -0.021 (-28.77%) | 258,106 |
3 Feb 2020 | USD | 0.073 | 0.073 | 0.073 | 0.073 | 0.73 | +0.018 (+31.77%) | 16,000 |
31 Jan 2020 | USD | 0.0554 | 0.0554 | 0.0554 | 0.0554 | 0.554 | -0.001 (-1.42%) | 17,982 |
30 Jan 2020 | USD | 0.058 | 0.058 | 0.0562 | 0.0562 | 0.562 | -0.002 (-3.10%) | 59,826 |
29 Jan 2020 | USD | 0.06 | 0.06 | 0.056 | 0.058 | 0.58 | -0.002 (-3.33%) | 325,925 |
28 Jan 2020 | USD | 0.065 | 0.075 | 0.06 | 0.06 | 0.6 | -0.002 (-2.44%) | 173,000 |
27 Jan 2020 | USD | 0.0685 | 0.07 | 0.0615 | 0.0615 | 0.615 | -0.002 (-3.45%) | 69,849 |
24 Jan 2020 | USD | 0.06 | 0.0637 | 0.06 | 0.0637 | 0.637 | -0.001 (-2%) | 23,000 |
23 Jan 2020 | USD | 0.0675 | 0.08 | 0.064 | 0.065 | 0.65 | -0.002 (-3.13%) | 254,148 |