Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2020 | USD | 0.042 | 0.0562 | 0.042 | 0.0562 | 0.0562 | +0.016 (+40.50%) | 100,650 |
12 Mar 2020 | USD | 0.04 | 0.0449 | 0.04 | 0.04 | 0.04 | -0.005 (-10.91%) | 6,800 |
11 Mar 2020 | USD | 0.0425 | 0.045 | 0.039 | 0.0449 | 0.0449 | -0.005 (-10.20%) | 275,561 |
10 Mar 2020 | USD | 0.0411 | 0.055 | 0.04 | 0.05 | 0.05 | +0.005 (+11.11%) | 151,500 |
9 Mar 2020 | USD | 0.04 | 0.0487 | 0.0399 | 0.045 | 0.045 | -0.005 (-9.82%) | 175,000 |
6 Mar 2020 | USD | 0.05 | 0.05 | 0.04 | 0.0499 | 0.0499 | 0.0 (0.0%) | 168,000 |
5 Mar 2020 | USD | 0.053 | 0.055 | 0.04 | 0.0499 | 0.0499 | -0.005 (-9.11%) | 91,075 |
4 Mar 2020 | USD | 0.045 | 0.06 | 0.0425 | 0.0549 | 0.0549 | +0.012 (+29.18%) | 245,240 |
3 Mar 2020 | USD | 0.05 | 0.05 | 0.04 | 0.0425 | 0.0425 | -0.002 (-4.49%) | 205,916 |
2 Mar 2020 | USD | 0.04 | 0.0485 | 0.04 | 0.0445 | 0.0445 | -0.001 (-1.11%) | 116,221 |
28 Feb 2020 | USD | 0.045 | 0.049 | 0.04 | 0.045 | 0.045 | 0.0 (0.0%) | 158,101 |
27 Feb 2020 | USD | 0.053 | 0.053 | 0.04 | 0.045 | 0.045 | -0.005 (-10%) | 222,250 |
26 Feb 2020 | USD | 0.0475 | 0.06 | 0.047 | 0.05 | 0.05 | +0 (+0.20%) | 190,233 |
25 Feb 2020 | USD | 0.045 | 0.0499 | 0.0439 | 0.0499 | 0.0499 | +0.008 (+18.81%) | 66,325 |
24 Feb 2020 | USD | 0.0465 | 0.0479 | 0.035 | 0.042 | 0.042 | -0.008 (-16%) | 584,314 |
21 Feb 2020 | USD | 0.05 | 0.055 | 0.045 | 0.05 | 0.05 | 0.0 (0.0%) | 126,405 |
20 Feb 2020 | USD | 0.065 | 0.09 | 0.0401 | 0.05 | 0.05 | -0.015 (-22.96%) | 324,178 |
19 Feb 2020 | USD | 0.07 | 0.0775 | 0.046 | 0.0649 | 0.0649 | -0.004 (-5.94%) | 264,778 |
18 Feb 2020 | USD | 0.103 | 0.103 | 0.0621 | 0.069 | 0.069 | -0.021 (-23.33%) | 226,141 |
14 Feb 2020 | USD | 0.089 | 0.09 | 0.065 | 0.09 | 0.09 | 0.0 (0.0%) | 273,718 |
13 Feb 2020 | USD | 0.0798 | 0.11 | 0.068 | 0.09 | 0.09 | +0.008 (+9.76%) | 830,723 |
12 Feb 2020 | USD | 0.025 | 0.082 | 0.025 | 0.082 | 0.082 | +0.062 (+310.00%) | 2,062,272 |
11 Feb 2020 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.005 (-20%) | 10,000 |
7 Feb 2020 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | 0.0 (0.0%) | 0 |
6 Feb 2020 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | 0.0 (0.0%) | 0 |
5 Feb 2020 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | -0.002 (-7.41%) | 10,000 |
4 Feb 2020 | USD | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | +0.001 (+5.47%) | 10,000 |
3 Feb 2020 | USD | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | +0 (+0.39%) | 0 |
31 Jan 2020 | USD | 0.0221 | 0.0255 | 0.0187 | 0.0255 | 0.0255 | -0.001 (-3.41%) | 116,800 |