Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 0.005 | 0.0063 | 0.0019 | 0.005 | 0.005 | -0.001 (-18.03%) | 22,030,994 |
1 Oct 2021 | USD | 0.0049 | 0.0061 | 0.0047 | 0.0061 | 0.0061 | +0.002 (+52.50%) | 2,369,635 |
30 Sep 2021 | USD | 0.0049 | 0.0049 | 0.004 | 0.004 | 0.004 | -0 (-4.76%) | 1,592,582 |
29 Sep 2021 | USD | 0.004 | 0.005 | 0.004 | 0.0042 | 0.0042 | +0 (+5%) | 902,003 |
28 Sep 2021 | USD | 0.005 | 0.0057 | 0.0032 | 0.004 | 0.004 | -0.002 (-33.33%) | 7,039,264 |
27 Sep 2021 | USD | 0.0055 | 0.0063 | 0.005 | 0.006 | 0.006 | +0.001 (+9.09%) | 4,288,173 |
24 Sep 2021 | USD | 0.004 | 0.0062 | 0.0036 | 0.0055 | 0.0055 | +0.001 (+27.91%) | 2,534,009 |
23 Sep 2021 | USD | 0.0065 | 0.0065 | 0.0036 | 0.0043 | 0.0043 | -0.001 (-24.56%) | 2,682,120 |
22 Sep 2021 | USD | 0.006 | 0.0063 | 0.0042 | 0.0057 | 0.0057 | -0 (-3.39%) | 1,431,729 |
21 Sep 2021 | USD | 0.006 | 0.0065 | 0.0043 | 0.0059 | 0.0059 | 0.0 (0.0%) | 430,444 |
20 Sep 2021 | USD | 0.006 | 0.0066 | 0.0042 | 0.0059 | 0.0059 | +0.002 (+47.50%) | 2,291,302 |
17 Sep 2021 | USD | 0.0065 | 0.0065 | 0.0035 | 0.004 | 0.004 | -0.001 (-20%) | 151,240 |
16 Sep 2021 | USD | 0.0065 | 0.0065 | 0.0032 | 0.005 | 0.005 | -0.002 (-23.08%) | 114,050 |
15 Sep 2021 | USD | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | -0 (-1.52%) | 50,000 |
14 Sep 2021 | USD | 0.0055 | 0.0066 | 0.0031 | 0.0066 | 0.0066 | +0.001 (+22.22%) | 1,355,337 |
13 Sep 2021 | USD | 0.0045 | 0.0054 | 0.0027 | 0.0054 | 0.0054 | 0.0 (0.0%) | 323,000 |
10 Sep 2021 | USD | 0.0039 | 0.0069 | 0.0026 | 0.0054 | 0.0054 | +0 (+8%) | 7,720,306 |
9 Sep 2021 | USD | 0.0041 | 0.0059 | 0.0025 | 0.005 | 0.005 | +0.003 (+100%) | 4,711,006 |
8 Sep 2021 | USD | 0.0033 | 0.0033 | 0.0025 | 0.0025 | 0.0025 | 0.0 (0.0%) | 70,000 |
7 Sep 2021 | USD | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | -0 (-10.71%) | 604,500 |
3 Sep 2021 | USD | 0.0032 | 0.0032 | 0.0028 | 0.0028 | 0.0028 | -0 (-12.50%) | 1,024,721 |
2 Sep 2021 | USD | 0.0032 | 0.0035 | 0.0025 | 0.0032 | 0.0032 | 0.0 (0.0%) | 690,477 |
1 Sep 2021 | USD | 0.0031 | 0.0037 | 0.0031 | 0.0032 | 0.0032 | -0.001 (-23.81%) | 794,144 |
31 Aug 2021 | USD | 0.0044 | 0.005 | 0.0042 | 0.0042 | 0.0042 | +0 (+7.69%) | 2,372,929 |
30 Aug 2021 | USD | 0.0041 | 0.0041 | 0.0038 | 0.0039 | 0.0039 | -0.001 (-20.41%) | 614,900 |
27 Aug 2021 | USD | 0.004 | 0.005 | 0.004 | 0.0049 | 0.0049 | +0.001 (+16.67%) | 2,248,657 |
26 Aug 2021 | USD | 0.0045 | 0.0047 | 0.004 | 0.0042 | 0.0042 | -0 (-6.67%) | 845,954 |
25 Aug 2021 | USD | 0.0049 | 0.005 | 0.0042 | 0.0045 | 0.0045 | -0 (-6.25%) | 224,700 |
24 Aug 2021 | USD | 0.0045 | 0.0068 | 0.004 | 0.0048 | 0.0048 | -0.001 (-12.73%) | 1,643,223 |
23 Aug 2021 | USD | 0.0051 | 0.0065 | 0.0041 | 0.0055 | 0.0055 | -0.001 (-8.33%) | 2,923,469 |