Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 0.0532 | 0.0655 | 0.0491 | 0.064 | 0.064 | +0.015 (+30.35%) | 1,227,842 |
8 Dec 2020 | USD | 0.0475 | 0.0534 | 0.0466 | 0.0491 | 0.0491 | -0.003 (-5.58%) | 1,171,757 |
7 Dec 2020 | USD | 0.0468 | 0.053 | 0.0468 | 0.052 | 0.052 | -0.001 (-1.89%) | 640,454 |
4 Dec 2020 | USD | 0.0486 | 0.053 | 0.0486 | 0.053 | 0.053 | +0.002 (+4.33%) | 321,429 |
3 Dec 2020 | USD | 0.053 | 0.053 | 0.0463 | 0.0508 | 0.0508 | -0.002 (-4.15%) | 736,804 |
2 Dec 2020 | USD | 0.048 | 0.0534 | 0.0475 | 0.053 | 0.053 | +0.001 (+1.15%) | 715,326 |
1 Dec 2020 | USD | 0.0465 | 0.0534 | 0.0465 | 0.0524 | 0.0524 | -0.001 (-1.87%) | 606,039 |
30 Nov 2020 | USD | 0.0575 | 0.0599 | 0.0457 | 0.0534 | 0.0534 | +0 (+0.75%) | 1,098,058 |
27 Nov 2020 | USD | 0.0584 | 0.065 | 0.044 | 0.053 | 0.053 | -0.001 (-1.85%) | 720,375 |
25 Nov 2020 | USD | 0.0506 | 0.055 | 0.05 | 0.054 | 0.054 | +0.003 (+6.72%) | 726,636 |
24 Nov 2020 | USD | 0.0595 | 0.0595 | 0.0421 | 0.0506 | 0.0506 | -0.003 (-5.60%) | 1,222,955 |
23 Nov 2020 | USD | 0.06 | 0.062 | 0.05 | 0.0536 | 0.0536 | -0.008 (-13.55%) | 1,954,633 |
20 Nov 2020 | USD | 0.058 | 0.077 | 0.0503 | 0.062 | 0.062 | +0.005 (+8.77%) | 5,435,497 |
19 Nov 2020 | USD | 0.05 | 0.0639 | 0.048 | 0.057 | 0.057 | +0.003 (+5.56%) | 1,580,646 |
18 Nov 2020 | USD | 0.045 | 0.0649 | 0.045 | 0.054 | 0.054 | +0.013 (+31.39%) | 6,318,621 |
17 Nov 2020 | USD | 0.043 | 0.055 | 0.0393 | 0.0411 | 0.0411 | -0.012 (-22.45%) | 3,491,780 |
16 Nov 2020 | USD | 0.0586 | 0.06 | 0.0503 | 0.053 | 0.053 | -0.009 (-15.06%) | 1,943,952 |
13 Nov 2020 | USD | 0.066 | 0.073 | 0.058 | 0.0624 | 0.0624 | -0.013 (-17.79%) | 2,294,722 |
12 Nov 2020 | USD | 0.071 | 0.0799 | 0.059 | 0.0759 | 0.0759 | +0.003 (+3.97%) | 2,194,320 |
11 Nov 2020 | USD | 0.0935 | 0.0949 | 0.072 | 0.073 | 0.073 | -0.02 (-21.84%) | 2,322,836 |
10 Nov 2020 | USD | 0.094 | 0.1024 | 0.0934 | 0.0934 | 0.0934 | 0.0 (0.0%) | 2,027,539 |
9 Nov 2020 | USD | 0.114 | 0.114 | 0.0934 | 0.0934 | 0.0934 | -0.015 (-14.00%) | 2,543,430 |
6 Nov 2020 | USD | 0.13 | 0.1375 | 0.0821 | 0.1086 | 0.1086 | -0.026 (-19.50%) | 4,444,740 |
5 Nov 2020 | USD | 0.15 | 0.155 | 0.116 | 0.1349 | 0.1349 | -0.02 (-12.97%) | 3,478,336 |
4 Nov 2020 | USD | 0.19 | 0.2 | 0.14 | 0.155 | 0.155 | -0.026 (-14.36%) | 4,404,882 |
3 Nov 2020 | USD | 0.205 | 0.232 | 0.17 | 0.181 | 0.181 | -0.009 (-4.64%) | 8,139,429 |
2 Nov 2020 | USD | 0.131 | 0.217 | 0.129 | 0.1898 | 0.1898 | +0.06 (+46.00%) | 16,566,232 |
30 Oct 2020 | USD | 0.154 | 0.184 | 0.122 | 0.13 | 0.13 | -0.028 (-17.46%) | 18,326,741 |
29 Oct 2020 | USD | 0.0665 | 0.1629 | 0.06 | 0.1575 | 0.1575 | +0.082 (+107.24%) | 30,121,950 |
28 Oct 2020 | USD | 0.1069 | 0.1069 | 0.0705 | 0.076 | 0.076 | -0.03 (-28.17%) | 11,776,693 |