Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2020 | USD | 0.0035 | 0.0044 | 0.0035 | 0.0042 | 0.0042 | +0.001 (+20%) | 942,884 |
20 Mar 2020 | USD | 0.0034 | 0.0038 | 0.0031 | 0.0035 | 0.0035 | +0 (+12.90%) | 445,087 |
19 Mar 2020 | USD | 0.0031 | 0.0034 | 0.003 | 0.0031 | 0.0031 | 0.0 (0.0%) | 1,472,841 |
18 Mar 2020 | USD | 0.004 | 0.0047 | 0.0031 | 0.0031 | 0.0031 | -0.001 (-20.51%) | 1,093,347 |
17 Mar 2020 | USD | 0.0031 | 0.004 | 0.0031 | 0.0039 | 0.0039 | -0.001 (-11.36%) | 462,834 |
16 Mar 2020 | USD | 0.0047 | 0.0047 | 0.0031 | 0.0044 | 0.0044 | +0 (+2.33%) | 605,721 |
13 Mar 2020 | USD | 0.0045 | 0.0047 | 0.004 | 0.0043 | 0.0043 | -0 (-6.52%) | 408,170 |
12 Mar 2020 | USD | 0.004 | 0.0046 | 0.004 | 0.0046 | 0.0046 | +0 (+6.98%) | 650,826 |
11 Mar 2020 | USD | 0.0042 | 0.0046 | 0.0042 | 0.0043 | 0.0043 | -0 (-2.27%) | 128,964 |
10 Mar 2020 | USD | 0.004 | 0.0046 | 0.0038 | 0.0044 | 0.0044 | +0 (+10%) | 192,100 |
9 Mar 2020 | USD | 0.004 | 0.0046 | 0.0025 | 0.004 | 0.004 | -0 (-6.98%) | 2,221,041 |
6 Mar 2020 | USD | 0.0047 | 0.0047 | 0.004 | 0.0043 | 0.0043 | -0 (-4.44%) | 508,327 |
5 Mar 2020 | USD | 0.0044 | 0.0046 | 0.004 | 0.0045 | 0.0045 | -0 (-4.26%) | 142,066 |
4 Mar 2020 | USD | 0.0048 | 0.0048 | 0.004 | 0.0047 | 0.0047 | +0 (+6.82%) | 81,669 |
3 Mar 2020 | USD | 0.0044 | 0.0048 | 0.0038 | 0.0044 | 0.0044 | 0.0 (0.0%) | 670,644 |
2 Mar 2020 | USD | 0.005 | 0.005 | 0.0036 | 0.0044 | 0.0044 | +0 (+2.33%) | 1,301,716 |
28 Feb 2020 | USD | 0.005 | 0.005 | 0.0036 | 0.0043 | 0.0043 | -0.001 (-14.00%) | 603,974 |
27 Feb 2020 | USD | 0.0032 | 0.005 | 0.0032 | 0.005 | 0.005 | +0.001 (+16.28%) | 2,083,989 |
26 Feb 2020 | USD | 0.0043 | 0.0045 | 0.0039 | 0.0043 | 0.0043 | 0.0 (0.0%) | 1,863,825 |
25 Feb 2020 | USD | 0.0055 | 0.0055 | 0.0021 | 0.0043 | 0.0043 | -0.001 (-15.69%) | 1,571,889 |
24 Feb 2020 | USD | 0.005 | 0.0055 | 0.0043 | 0.0051 | 0.0051 | +0 (+2%) | 494,767 |
21 Feb 2020 | USD | 0.0042 | 0.0056 | 0.0039 | 0.005 | 0.005 | -0.001 (-10.71%) | 1,473,121 |
20 Feb 2020 | USD | 0.0056 | 0.0056 | 0.0048 | 0.0056 | 0.0056 | 0.0 (0.0%) | 607,150 |
19 Feb 2020 | USD | 0.0056 | 0.006 | 0.0045 | 0.0056 | 0.0056 | 0.0 (0.0%) | 3,489,839 |
18 Feb 2020 | USD | 0.0065 | 0.0065 | 0.0056 | 0.0056 | 0.0056 | -0.001 (-16.42%) | 162,500 |
14 Feb 2020 | USD | 0.0057 | 0.0068 | 0.0057 | 0.0067 | 0.0067 | -0 (-1.47%) | 182,678 |
13 Feb 2020 | USD | 0.0046 | 0.0068 | 0.0046 | 0.0068 | 0.0068 | +0.001 (+7.94%) | 1,311,399 |
12 Feb 2020 | USD | 0.0066 | 0.007 | 0.0059 | 0.0063 | 0.0063 | -0 (-3.08%) | 59,599 |
11 Feb 2020 | USD | 0.007 | 0.007 | 0.0061 | 0.0065 | 0.0065 | -0 (-1.52%) | 202,715 |
10 Feb 2020 | USD | 0.0062 | 0.007 | 0.0062 | 0.0066 | 0.0066 | 0.0 (0.0%) | 142,400 |