Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2020 | USD | 0.0018 | 0.0025 | 0.0018 | 0.0025 | 0.0025 | +0.001 (+31.58%) | 72,500 |
20 Mar 2020 | USD | 0.002 | 0.0023 | 0.0019 | 0.0019 | 0.0019 | -0.001 (-20.83%) | 1,285,000 |
19 Mar 2020 | USD | 0.0023 | 0.0025 | 0.002 | 0.0024 | 0.0024 | 0.0 (0.0%) | 1,485,416 |
18 Mar 2020 | USD | 0.002 | 0.0025 | 0.002 | 0.0024 | 0.0024 | +0 (+20.00%) | 4,431,889 |
17 Mar 2020 | USD | 0.0035 | 0.0035 | 0.0015 | 0.002 | 0.002 | -0.002 (-42.86%) | 25,404,673 |
16 Mar 2020 | USD | 0.0035 | 0.0035 | 0.0031 | 0.0035 | 0.0035 | -0.001 (-20.45%) | 180,000 |
13 Mar 2020 | USD | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0 (0.0%) | 0 |
12 Mar 2020 | USD | 0.0042 | 0.0044 | 0.004 | 0.0044 | 0.0044 | -0 (-8.33%) | 990,000 |
11 Mar 2020 | USD | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0 (0.0%) | 0 |
10 Mar 2020 | USD | 0.0045 | 0.0048 | 0.0041 | 0.0048 | 0.0048 | +0 (+6.67%) | 1,278,774 |
9 Mar 2020 | USD | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0 (0.0%) | 0 |
6 Mar 2020 | USD | 0.0042 | 0.0046 | 0.0042 | 0.0045 | 0.0045 | -0 (-4.26%) | 463,750 |
5 Mar 2020 | USD | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | +0 (+2.17%) | 0 |
4 Mar 2020 | USD | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | +0 (+4.55%) | 10,000 |
3 Mar 2020 | USD | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0 (0.0%) | 0 |
2 Mar 2020 | USD | 0.0051 | 0.0051 | 0.0044 | 0.0044 | 0.0044 | +0 (+4.76%) | 130,100 |
28 Feb 2020 | USD | 0.004 | 0.0051 | 0.0038 | 0.0042 | 0.0042 | -0 (-6.67%) | 300,100 |
27 Feb 2020 | USD | 0.0045 | 0.0046 | 0.0045 | 0.0045 | 0.0045 | -0.001 (-10.00%) | 86,826 |
26 Feb 2020 | USD | 0.0052 | 0.0052 | 0.005 | 0.005 | 0.005 | -0 (-5.66%) | 249,998 |
25 Feb 2020 | USD | 0.0047 | 0.0053 | 0.0036 | 0.0053 | 0.0053 | 0.0 (0.0%) | 3,036,226 |
24 Feb 2020 | USD | 0.0059 | 0.0059 | 0.0052 | 0.0053 | 0.0053 | -0.001 (-11.67%) | 268,000 |
21 Feb 2020 | USD | 0.0052 | 0.006 | 0.0052 | 0.006 | 0.006 | +0.002 (+33.33%) | 1,738,499 |
20 Feb 2020 | USD | 0.0045 | 0.0049 | 0.0045 | 0.0045 | 0.0045 | -0 (-4.26%) | 1,061,240 |
19 Feb 2020 | USD | 0.0052 | 0.0052 | 0.0047 | 0.0047 | 0.0047 | -0 (-7.84%) | 2,078,241 |
18 Feb 2020 | USD | 0.0049 | 0.0051 | 0.0049 | 0.0051 | 0.0051 | +0 (+2%) | 2,231,000 |
14 Feb 2020 | USD | 0.005 | 0.006 | 0.0045 | 0.005 | 0.005 | +0 (+8.70%) | 3,006,025 |
13 Feb 2020 | USD | 0.0046 | 0.005 | 0.0045 | 0.0046 | 0.0046 | +0 (+9.52%) | 639,600 |
12 Feb 2020 | USD | 0.0045 | 0.0045 | 0.0042 | 0.0042 | 0.0042 | -0 (-6.67%) | 335,400 |
11 Feb 2020 | USD | 0.0042 | 0.005 | 0.0041 | 0.0045 | 0.0045 | +0 (+7.14%) | 1,692,000 |
10 Feb 2020 | USD | 0.0045 | 0.006 | 0.0038 | 0.0042 | 0.0042 | -0 (-4.55%) | 1,484,482 |