Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2020 | USD | 0.0047 | 0.0055 | 0.004 | 0.0047 | 0.0047 | 0.0 (0.0%) | 367,386 |
9 Jun 2020 | USD | 0.0048 | 0.0053 | 0.0041 | 0.0047 | 0.0047 | 0.0 (0.0%) | 421,758 |
8 Jun 2020 | USD | 0.005 | 0.0053 | 0.004 | 0.0047 | 0.0047 | -0 (-6%) | 387,545 |
7 Jun 2020 | USD | 0.0051 | 0.0052 | 0.0041 | 0.005 | 0.005 | +0 (+4.17%) | 434,335 |
6 Jun 2020 | USD | 0.0048 | 0.0053 | 0.004 | 0.0048 | 0.0048 | +0 (+2.13%) | 407,632 |
5 Jun 2020 | USD | 0.0043 | 0.0053 | 0.0041 | 0.0047 | 0.0047 | +0 (+4.44%) | 395,601 |
4 Jun 2020 | USD | 0.0043 | 0.0053 | 0.004 | 0.0045 | 0.0045 | 0.0 (0.0%) | 383,718 |
3 Jun 2020 | USD | 0.0046 | 0.0052 | 0.0042 | 0.0045 | 0.0045 | -0 (-2.17%) | 384,389 |
2 Jun 2020 | USD | 0.006 | 0.007 | 0.0043 | 0.0046 | 0.0046 | -0.001 (-14.81%) | 379,839 |
1 Jun 2020 | USD | 0.0056 | 0.0063 | 0.0048 | 0.0054 | 0.0054 | -0.001 (-8.47%) | 408,633 |
31 May 2020 | USD | 0.0103 | 0.0115 | 0.0047 | 0.0059 | 0.0059 | -0.003 (-32.18%) | 396,831 |
30 May 2020 | USD | 0.0062 | 0.0118 | 0.0043 | 0.0087 | 0.0087 | +0.002 (+38.10%) | 469,275 |
29 May 2020 | USD | 0.0055 | 0.0066 | 0.0054 | 0.0063 | 0.0063 | +0.001 (+14.55%) | 370,615 |
28 May 2020 | USD | 0.0057 | 0.0064 | 0.0045 | 0.0055 | 0.0055 | +0 (+1.85%) | 344,064 |
27 May 2020 | USD | 0.0075 | 0.0091 | 0.0042 | 0.0054 | 0.0054 | -0.002 (-28%) | 374,899 |
26 May 2020 | USD | 0.0089 | 0.0101 | 0.0075 | 0.0075 | 0.0075 | -0.001 (-15.73%) | 420,870 |
25 May 2020 | USD | 0.0091 | 0.0103 | 0.0076 | 0.0089 | 0.0089 | -0.001 (-5.32%) | 416,525 |
24 May 2020 | USD | 0.0106 | 0.0112 | 0.008 | 0.0094 | 0.0094 | -0 (-4.08%) | 364,437 |
23 May 2020 | USD | 0.0084 | 0.0116 | 0.0066 | 0.0098 | 0.0098 | +0.002 (+19.51%) | 362,979 |
22 May 2020 | USD | 0.0082 | 0.0094 | 0.0076 | 0.0082 | 0.0082 | +0 (+3.80%) | 333,092 |
21 May 2020 | USD | 0.0099 | 0.0105 | 0.0052 | 0.0079 | 0.0079 | -0.002 (-20.20%) | 325,597 |
20 May 2020 | USD | 0.0092 | 0.01 | 0.0079 | 0.0099 | 0.0099 | +0 (+3.12%) | 305,546 |
19 May 2020 | USD | 0.0088 | 0.0099 | 0.0081 | 0.0096 | 0.0096 | 0.0 (0.0%) | 407,789 |
18 May 2020 | USD | 0.0087 | 0.0102 | 0.008 | 0.0096 | 0.0096 | +0.001 (+6.67%) | 394,088 |
17 May 2020 | USD | 0.0078 | 0.01 | 0.0078 | 0.009 | 0.009 | +0.001 (+12.50%) | 367,923 |
16 May 2020 | USD | 0.0073 | 0.0093 | 0.0066 | 0.008 | 0.008 | +0.001 (+9.59%) | 402,703 |
15 May 2020 | USD | 0.0092 | 0.0098 | 0.0069 | 0.0073 | 0.0073 | -0.002 (-20.65%) | 304,098 |
14 May 2020 | USD | 0.0062 | 0.0098 | 0.006 | 0.0092 | 0.0092 | +0.003 (+46.03%) | 438,101 |
13 May 2020 | USD | 0.006 | 0.0066 | 0.0057 | 0.0063 | 0.0063 | +0 (+6.78%) | 327,975 |
12 May 2020 | USD | 0.0057 | 0.0063 | 0.0056 | 0.0059 | 0.0059 | +0 (+1.72%) | 312,900 |