Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2020 | USD | 0.023 | 0.024 | 0.02 | 0.0201 | 0.0201 | +0.001 (+5.79%) | 587,800 |
19 May 2020 | USD | 0.0131 | 0.02 | 0.0131 | 0.019 | 0.019 | +0.006 (+45.04%) | 1,924,672 |
18 May 2020 | USD | 0.014 | 0.014 | 0.012 | 0.0131 | 0.0131 | +0.001 (+9.17%) | 360,800 |
15 May 2020 | USD | 0.0105 | 0.013 | 0.01 | 0.012 | 0.012 | +0.003 (+27.66%) | 1,212,150 |
14 May 2020 | USD | 0.0095 | 0.0095 | 0.0094 | 0.0094 | 0.0094 | -0 (-1.05%) | 300,000 |
13 May 2020 | USD | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0 (0.0%) | 20,000 |
12 May 2020 | USD | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0 (0.0%) | 212,000 |
11 May 2020 | USD | 0.0095 | 0.0095 | 0.0088 | 0.0095 | 0.0095 | +0.001 (+5.56%) | 725,000 |
8 May 2020 | USD | 0.0085 | 0.009 | 0.008 | 0.009 | 0.009 | +0.002 (+20%) | 570,000 |
7 May 2020 | USD | 0.008 | 0.008 | 0.0075 | 0.0075 | 0.0075 | -0 (-2.60%) | 240,000 |
6 May 2020 | USD | 0.0075 | 0.0077 | 0.006 | 0.0077 | 0.0077 | 0.0 (0.0%) | 225,000 |
5 May 2020 | USD | 0.007 | 0.0077 | 0.007 | 0.0077 | 0.0077 | -0.001 (-9.41%) | 15,600 |
4 May 2020 | USD | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 0.007 | 0.0097 | 0.007 | 0.0085 | 0.0085 | +0.001 (+13.33%) | 96,000 |
30 Apr 2020 | USD | 0.008 | 0.008 | 0.0075 | 0.0075 | 0.0075 | -0.001 (-14.77%) | 50,000 |
29 Apr 2020 | USD | 0.0087 | 0.0088 | 0.0087 | 0.0088 | 0.0088 | -0.001 (-11.11%) | 144,900 |
28 Apr 2020 | USD | 0.0074 | 0.0099 | 0.007 | 0.0099 | 0.0099 | +0.001 (+10.00%) | 198,539 |
27 Apr 2020 | USD | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 0.0 (0.0%) | 0 |
24 Apr 2020 | USD | 0.008 | 0.009 | 0.008 | 0.009 | 0.009 | +0.001 (+5.88%) | 245,000 |
23 Apr 2020 | USD | 0.008 | 0.01 | 0.0075 | 0.0085 | 0.0085 | -0.001 (-14.14%) | 611,149 |
22 Apr 2020 | USD | 0.0089 | 0.0099 | 0.0082 | 0.0099 | 0.0099 | +0.001 (+16.47%) | 694,941 |
21 Apr 2020 | USD | 0.008 | 0.0096 | 0.008 | 0.0085 | 0.0085 | -0.001 (-11.46%) | 475,000 |
20 Apr 2020 | USD | 0.007 | 0.0096 | 0.0065 | 0.0096 | 0.0096 | +0.002 (+20.00%) | 801,900 |
17 Apr 2020 | USD | 0.007 | 0.008 | 0.007 | 0.008 | 0.008 | -0.002 (-16.67%) | 40,000 |
16 Apr 2020 | USD | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0 (0.0%) | 0 |
15 Apr 2020 | USD | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0 (0.0%) | 0 |
14 Apr 2020 | USD | 0.007 | 0.0096 | 0.007 | 0.0096 | 0.0096 | +0 (+1.05%) | 142,500 |
13 Apr 2020 | USD | 0.0099 | 0.0099 | 0.0073 | 0.0095 | 0.0095 | +0.002 (+18.75%) | 124,000 |
9 Apr 2020 | USD | 0.0062 | 0.008 | 0.0055 | 0.008 | 0.008 | +0.002 (+42.86%) | 101,000 |
8 Apr 2020 | USD | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | -0 (-6.67%) | 2,500 |