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 | -0.011 (-21.80%) | 3,315,779 |
16 Jul 2020 | USD | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | +0.009 (+21.95%) | 5,080,700 |
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 | -0.002 (-1.21%) | 3,693,576 |
7 Jul 2020 | USD | 0.1779 | 0.18 | 0.16 | 0.1651 | 0.1651 | -0.01 (-5.71%) | 3,755,963 |
6 Jul 2020 | USD | 0.16 | 0.1965 | 0.1584 | 0.1751 | 0.1751 | +0.015 (+9.57%) | 12,430,344 |
2 Jul 2020 | USD | 0.17 | 0.172 | 0.1502 | 0.1598 | 0.1598 | -0.007 (-4.31%) | 6,409,101 |
1 Jul 2020 | USD | 0.15 | 0.1744 | 0.148 | 0.167 | 0.167 | +0.015 (+10.01%) | 8,347,868 |
30 Jun 2020 | USD | 0.1612 | 0.168 | 0.1501 | 0.1518 | 0.1518 | -0.018 (-10.76%) | 9,189,976 |
29 Jun 2020 | USD | 0.175 | 0.183 | 0.1603 | 0.1701 | 0.1701 | -0.02 (-10.52%) | 10,128,659 |
26 Jun 2020 | USD | 0.2398 | 0.2398 | 0.17 | 0.1901 | 0.1901 | -0.19 (-49.97%) | 21,496,107 |
25 Jun 2020 | USD | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | +0.017 (+4.71%) | 2,057,493 |
24 Jun 2020 | USD | 0.38 | 0.3969 | 0.356 | 0.3629 | 0.3629 | -0.042 (-10.26%) | 1,791,929 |
23 Jun 2020 | USD | 0.4505 | 0.46 | 0.401 | 0.4044 | 0.4044 | -0.076 (-15.75%) | 1,766,539 |
22 Jun 2020 | USD | 0.39 | 0.55 | 0.3601 | 0.48 | 0.48 | +0.078 (+19.49%) | 4,843,749 |
19 Jun 2020 | USD | 0.41 | 0.4129 | 0.3831 | 0.4017 | 0.4017 | +0.024 (+6.44%) | 1,287,315 |
18 Jun 2020 | USD | 0.4377 | 0.4377 | 0.3701 | 0.3774 | 0.3774 | -0.043 (-10.29%) | 1,356,316 |
17 Jun 2020 | USD | 0.56 | 0.58 | 0.4131 | 0.4207 | 0.4207 | -0.139 (-24.88%) | 5,807,613 |
16 Jun 2020 | USD | 0.36 | 0.67 | 0.341 | 0.56 | 0.56 | +0.22 (+64.75%) | 10,826,333 |
15 Jun 2020 | USD | 0.3444 | 0.36 | 0.303 | 0.3399 | 0.3399 | +0.011 (+3.47%) | 1,148,690 |
12 Jun 2020 | USD | 0.3557 | 0.365 | 0.3251 | 0.3285 | 0.3285 | +0.008 (+2.46%) | 994,228 |
11 Jun 2020 | USD | 0.35 | 0.3913 | 0.31 | 0.3206 | 0.3206 | -0.086 (-21.11%) | 1,420,352 |
10 Jun 2020 | USD | 0.41 | 0.4169 | 0.34 | 0.4064 | 0.4064 | -0.014 (-3.24%) | 1,737,049 |