Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | USD | 0.0245 | 0.0275 | 0.02 | 0.0262 | 0.1572 | +0.001 (+4.38%) | 148,652 |
5 Mar 2020 | USD | 0.021 | 0.0317 | 0.021 | 0.0251 | 0.1506 | -0.001 (-3.46%) | 178,125 |
4 Mar 2020 | USD | 0.028 | 0.0303 | 0.026 | 0.026 | 0.156 | -0.003 (-10.34%) | 41,700 |
3 Mar 2020 | USD | 0.034 | 0.034 | 0.028 | 0.029 | 0.174 | +0.003 (+11.54%) | 81,895 |
2 Mar 2020 | USD | 0.0285 | 0.032 | 0.0225 | 0.026 | 0.156 | -0.003 (-8.77%) | 151,641 |
28 Feb 2020 | USD | 0.0261 | 0.032 | 0.026 | 0.0285 | 0.171 | -0.002 (-5.00%) | 344,329 |
27 Feb 2020 | USD | 0.03 | 0.0324 | 0.0275 | 0.03 | 0.18 | -0.001 (-3.23%) | 257,809 |
26 Feb 2020 | USD | 0.04 | 0.04 | 0.031 | 0.031 | 0.186 | -0.004 (-11.43%) | 170,199 |
25 Feb 2020 | USD | 0.035 | 0.039 | 0.03 | 0.035 | 0.21 | 0.0 (0.0%) | 48,370 |
24 Feb 2020 | USD | 0.032 | 0.038 | 0.028 | 0.035 | 0.21 | +0.001 (+2.94%) | 89,525 |
21 Feb 2020 | USD | 0.03 | 0.034 | 0.03 | 0.034 | 0.204 | -0.003 (-6.85%) | 21,900 |
20 Feb 2020 | USD | 0.04 | 0.0429 | 0.034 | 0.0365 | 0.219 | -0.003 (-6.41%) | 221,796 |
19 Feb 2020 | USD | 0.0388 | 0.039 | 0.033 | 0.039 | 0.234 | +0.003 (+8.33%) | 175,770 |
18 Feb 2020 | USD | 0.0303 | 0.04 | 0.0303 | 0.036 | 0.216 | +0.001 (+2.86%) | 154,822 |
14 Feb 2020 | USD | 0.04 | 0.0429 | 0.035 | 0.035 | 0.21 | -0.004 (-10.26%) | 17,140 |
13 Feb 2020 | USD | 0.04 | 0.04 | 0.0326 | 0.039 | 0.234 | +0.004 (+11.43%) | 20,858 |
12 Feb 2020 | USD | 0.0395 | 0.0395 | 0.0328 | 0.035 | 0.21 | +0.001 (+1.45%) | 51,999 |
11 Feb 2020 | USD | 0.038 | 0.038 | 0.0325 | 0.0345 | 0.207 | -0.001 (-1.99%) | 293,605 |
10 Feb 2020 | USD | 0.039 | 0.039 | 0.0343 | 0.0352 | 0.2112 | -0.005 (-11.78%) | 136,765 |
7 Feb 2020 | USD | 0.0328 | 0.0399 | 0.0328 | 0.0399 | 0.2394 | +0.003 (+7.84%) | 116,480 |
6 Feb 2020 | USD | 0.0362 | 0.0399 | 0.0326 | 0.037 | 0.222 | -0.002 (-5.13%) | 85,785 |
5 Feb 2020 | USD | 0.035 | 0.04 | 0.0336 | 0.039 | 0.234 | +0.005 (+16.42%) | 60,600 |
4 Feb 2020 | USD | 0.0331 | 0.0365 | 0.03 | 0.0335 | 0.201 | -0.001 (-3.46%) | 439,875 |
3 Feb 2020 | USD | 0.031 | 0.0366 | 0.0301 | 0.0347 | 0.2082 | +0.001 (+1.76%) | 741,185 |
31 Jan 2020 | USD | 0.024 | 0.0341 | 0.024 | 0.0341 | 0.2046 | -0 (-0.58%) | 108,500 |
30 Jan 2020 | USD | 0.0366 | 0.0366 | 0.0343 | 0.0343 | 0.2058 | -0 (-0.58%) | 14,000 |
29 Jan 2020 | USD | 0.04 | 0.04 | 0.033 | 0.0345 | 0.207 | -0.001 (-2.82%) | 137,067 |
28 Jan 2020 | USD | 0.031 | 0.0361 | 0.031 | 0.0355 | 0.213 | -0 (-0.28%) | 103,120 |
27 Jan 2020 | USD | 0.0357 | 0.0357 | 0.031 | 0.0356 | 0.2136 | -0 (-0.28%) | 47,590 |
24 Jan 2020 | USD | 0.037 | 0.037 | 0.031 | 0.0357 | 0.2142 | +0 (+0.28%) | 148,555 |