Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2020 | USD | 0.0325 | 0.033 | 0.03 | 0.0325 | 0.0325 | 0.0 (0.0%) | 2,457,155 |
21 Jul 2020 | USD | 0.04 | 0.04 | 0.0302 | 0.0325 | 0.0325 | -0.003 (-7.41%) | 4,303,176 |
20 Jul 2020 | USD | 0.04 | 0.0449 | 0.0351 | 0.0351 | 0.0351 | -0.004 (-10.23%) | 2,637,152 |
17 Jul 2020 | USD | 0.0464 | 0.0464 | 0.0362 | 0.0391 | 0.0391 | -0.006 (-13.11%) | 3,315,779 |
16 Jul 2020 | USD | 0.0402 | 0.0535 | 0.0351 | 0.045 | 0.045 | +0.004 (+9.76%) | 5,476,870 |
15 Jul 2020 | USD | 0.0677 | 0.0677 | 0.04 | 0.041 | 0.041 | -0.027 (-39.71%) | 23,100,439 |
14 Jul 2020 | USD | 0.1 | 0.1 | 0.04 | 0.068 | 0.068 | -0.084 (-55.35%) | 11,305,473 |
13 Jul 2020 | USD | 0.1523 | 0.1523 | 0.1523 | 0.1523 | 0.1523 | 0.0 (0.0%) | 0 |
10 Jul 2020 | USD | 0.1649 | 0.1649 | 0.1411 | 0.1523 | 0.1523 | -0.009 (-5.46%) | 7,282,004 |
9 Jul 2020 | USD | 0.17 | 0.17 | 0.158 | 0.1611 | 0.1611 | -0.002 (-1.23%) | 2,699,301 |
8 Jul 2020 | USD | 0.1696 | 0.175 | 0.1601 | 0.1631 | 0.1631 | -0.007 (-4.06%) | 3,693,576 |
7 Jul 2020 | USD | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -0.01 (-5.56%) | 3,756,000 |
6 Jul 2020 | USD | 0.16 | 0.2 | 0.16 | 0.18 | 0.18 | +0.02 (+12.50%) | 12,430,300 |
2 Jul 2020 | USD | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -0.01 (-5.88%) | 6,409,100 |
1 Jul 2020 | USD | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | +0.02 (+13.33%) | 8,347,900 |
30 Jun 2020 | USD | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -0.02 (-11.76%) | 9,190,000 |
29 Jun 2020 | USD | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -0.02 (-10.53%) | 10,128,700 |
26 Jun 2020 | USD | 0.24 | 0.24 | 0.17 | 0.19 | 0.19 | -0.19 (-50%) | 21,496,100 |
25 Jun 2020 | USD | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | +0.02 (+5.56%) | 2,057,500 |
24 Jun 2020 | USD | 0.38 | 0.4 | 0.36 | 0.36 | 0.36 | -0.04 (-10%) | 1,791,900 |
23 Jun 2020 | USD | 0.45 | 0.46 | 0.4 | 0.4 | 0.4 | -0.08 (-16.67%) | 1,766,500 |
22 Jun 2020 | USD | 0.39 | 0.55 | 0.36 | 0.48 | 0.48 | +0.08 (+20%) | 4,843,700 |
19 Jun 2020 | USD | 0.41 | 0.41 | 0.38 | 0.4 | 0.4 | +0.02 (+5.26%) | 1,287,300 |
18 Jun 2020 | USD | 0.44 | 0.44 | 0.37 | 0.38 | 0.38 | -0.04 (-9.52%) | 1,356,300 |
17 Jun 2020 | USD | 0.56 | 0.58 | 0.41 | 0.42 | 0.42 | -0.14 (-25%) | 5,789,100 |
16 Jun 2020 | USD | 0.36 | 0.67 | 0.34 | 0.56 | 0.56 | +0.22 (+64.71%) | 10,826,300 |
15 Jun 2020 | USD | 0.34 | 0.36 | 0.3 | 0.34 | 0.34 | +0.01 (+3.03%) | 1,139,000 |
12 Jun 2020 | USD | 0.36 | 0.37 | 0.33 | 0.33 | 0.33 | +0.01 (+3.13%) | 991,900 |
11 Jun 2020 | USD | 0.35 | 0.39 | 0.31 | 0.32 | 0.32 | -0.09 (-21.95%) | 1,420,200 |
10 Jun 2020 | USD | 0.41 | 0.42 | 0.34 | 0.41 | 0.41 | -0.01 (-2.38%) | 1,737,000 |