Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2020 | USD | 0.0057 | 0.0072 | 0.0057 | 0.0064 | 0.0064 | +0.001 (+16.36%) | 15,521,959 |
29 Jul 2020 | USD | 0.0049 | 0.0063 | 0.0046 | 0.0055 | 0.0055 | +0.001 (+25.00%) | 25,244,539 |
28 Jul 2020 | USD | 0.0042 | 0.0048 | 0.0042 | 0.0044 | 0.0044 | -0 (-8.33%) | 1,198,774 |
27 Jul 2020 | USD | 0.0042 | 0.0048 | 0.0041 | 0.0048 | 0.0048 | +0.001 (+11.63%) | 307,109 |
24 Jul 2020 | USD | 0.0044 | 0.0048 | 0.0042 | 0.0043 | 0.0043 | -0.001 (-10.42%) | 1,433,652 |
23 Jul 2020 | USD | 0.005 | 0.005 | 0.0044 | 0.0048 | 0.0048 | -0 (-4.00%) | 2,037,254 |
22 Jul 2020 | USD | 0.0048 | 0.005 | 0.0043 | 0.005 | 0.005 | +0.001 (+16.28%) | 2,993,515 |
21 Jul 2020 | USD | 0.0052 | 0.0052 | 0.0042 | 0.0043 | 0.0043 | -0.001 (-15.69%) | 2,712,206 |
20 Jul 2020 | USD | 0.0043 | 0.0052 | 0.0043 | 0.0051 | 0.0051 | +0 (+8.51%) | 2,853,565 |
17 Jul 2020 | USD | 0.0043 | 0.005 | 0.004 | 0.0047 | 0.0047 | +0 (+4.44%) | 10,597,466 |
16 Jul 2020 | USD | 0.0058 | 0.0064 | 0.0044 | 0.0045 | 0.0045 | -0.001 (-21.05%) | 12,341,215 |
15 Jul 2020 | USD | 0.009 | 0.009 | 0.0052 | 0.0057 | 0.0057 | -0.003 (-35.23%) | 60,172,989 |
14 Jul 2020 | USD | 0.0042 | 0.0106 | 0.0042 | 0.0088 | 0.0088 | +0.004 (+83.33%) | 145,320,294 |
13 Jul 2020 | USD | 0.004 | 0.0048 | 0.004 | 0.0048 | 0.0048 | +0.001 (+20.00%) | 404,106 |
10 Jul 2020 | USD | 0.0046 | 0.0046 | 0.0039 | 0.004 | 0.004 | -0.001 (-11.11%) | 2,832,600 |
9 Jul 2020 | USD | 0.005 | 0.005 | 0.0036 | 0.0045 | 0.0045 | -0.001 (-10.00%) | 8,674,752 |
8 Jul 2020 | USD | 0.0042 | 0.0056 | 0.004 | 0.005 | 0.005 | +0.001 (+19.05%) | 29,331,012 |
7 Jul 2020 | USD | 0.004 | 0.0048 | 0.0035 | 0.0042 | 0.0042 | +0 (+10.53%) | 3,326,273 |
6 Jul 2020 | USD | 0.0037 | 0.0048 | 0.0036 | 0.0038 | 0.0038 | +0 (+2.70%) | 5,714,537 |
2 Jul 2020 | USD | 0.0032 | 0.0037 | 0.0028 | 0.0037 | 0.0037 | +0.001 (+19.35%) | 2,287,323 |
1 Jul 2020 | USD | 0.0037 | 0.0037 | 0.0026 | 0.0031 | 0.0031 | -0.001 (-22.50%) | 3,621,293 |
30 Jun 2020 | USD | 0.0043 | 0.005 | 0.0033 | 0.004 | 0.004 | 0.0 (0.0%) | 7,693,534 |
29 Jun 2020 | USD | 0.0026 | 0.005 | 0.0025 | 0.004 | 0.004 | +0.002 (+66.67%) | 11,284,439 |
26 Jun 2020 | USD | 0.0028 | 0.0028 | 0.0021 | 0.0024 | 0.0024 | -0 (-11.11%) | 4,013,514 |
25 Jun 2020 | USD | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | +0 (+3.85%) | 3,100 |
24 Jun 2020 | USD | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0 (0.0%) | 0 |
23 Jun 2020 | USD | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0 (0.0%) | 0 |
22 Jun 2020 | USD | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0 (0.0%) | 0 |
19 Jun 2020 | USD | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0 (0.0%) | 0 |
18 Jun 2020 | USD | 0.003 | 0.003 | 0.0026 | 0.0026 | 0.0026 | -0.001 (-18.75%) | 250,000 |