Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2020 | USD | 0.0055 | 0.0079 | 0.005 | 0.0079 | 1.185 | +0.001 (+11.27%) | 120,500 |
27 Mar 2020 | USD | 0.0079 | 0.0079 | 0.0052 | 0.0071 | 1.065 | +0 (+4.41%) | 228,877 |
26 Mar 2020 | USD | 0.0045 | 0.01 | 0.0041 | 0.0068 | 1.02 | -0.001 (-13.92%) | 1,470,683 |
25 Mar 2020 | USD | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 1.185 | 0.0 (0.0%) | 0 |
24 Mar 2020 | USD | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 1.185 | 0.0 (0.0%) | 0 |
23 Mar 2020 | USD | 0.007 | 0.0079 | 0.0045 | 0.0079 | 1.185 | +0.001 (+14.49%) | 230,000 |
20 Mar 2020 | USD | 0.0032 | 0.0069 | 0.0031 | 0.0069 | 1.035 | +0.001 (+15%) | 265,525 |
19 Mar 2020 | USD | 0.006 | 0.0075 | 0.006 | 0.006 | 0.9 | -0.002 (-20%) | 209,916 |
18 Mar 2020 | USD | 0.0062 | 0.0078 | 0.0062 | 0.0075 | 1.125 | +0.001 (+20.97%) | 730,067 |
17 Mar 2020 | USD | 0.0037 | 0.0062 | 0.0037 | 0.0062 | 0.93 | 0.0 (0.0%) | 247,515 |
16 Mar 2020 | USD | 0.0049 | 0.0062 | 0.0037 | 0.0062 | 0.93 | +0.001 (+10.71%) | 106,446 |
13 Mar 2020 | USD | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.84 | 0.0 (0.0%) | 0 |
12 Mar 2020 | USD | 0.0062 | 0.0073 | 0.0044 | 0.0056 | 0.84 | -0.001 (-18.84%) | 320,000 |
11 Mar 2020 | USD | 0.006 | 0.0069 | 0.006 | 0.0069 | 1.035 | -0 (-1.43%) | 22,000 |
10 Mar 2020 | USD | 0.006 | 0.008 | 0.0055 | 0.007 | 1.05 | +0 (+1.45%) | 213,777 |
9 Mar 2020 | USD | 0.0061 | 0.0069 | 0.0061 | 0.0069 | 1.035 | +0 (+1.47%) | 450,111 |
6 Mar 2020 | USD | 0.0065 | 0.0068 | 0.0061 | 0.0068 | 1.02 | -0.001 (-9.33%) | 267,111 |
5 Mar 2020 | USD | 0.0075 | 0.009 | 0.006 | 0.0075 | 1.125 | -0.002 (-16.67%) | 724,255 |
4 Mar 2020 | USD | 0.0062 | 0.009 | 0.0062 | 0.009 | 1.35 | +0 (+4.65%) | 598,311 |
3 Mar 2020 | USD | 0.0082 | 0.009 | 0.0061 | 0.0086 | 1.29 | +0 (+4.88%) | 362,892 |
2 Mar 2020 | USD | 0.007 | 0.0082 | 0.0054 | 0.0082 | 1.23 | +0.003 (+49.09%) | 584,565 |
28 Feb 2020 | USD | 0.006 | 0.0065 | 0.0055 | 0.0055 | 0.825 | -0.002 (-26.67%) | 466,000 |
27 Feb 2020 | USD | 0.006 | 0.008 | 0.0051 | 0.0075 | 1.125 | +0.001 (+20.97%) | 1,038,510 |
26 Feb 2020 | USD | 0.0107 | 0.0115 | 0.0057 | 0.0062 | 0.93 | -0.007 (-53.73%) | 2,481,807 |
25 Feb 2020 | USD | 0.0077 | 0.0159 | 0.0054 | 0.0134 | 2.01 | -0.001 (-3.60%) | 3,995,604 |
24 Feb 2020 | USD | 0.0072 | 0.0139 | 0.0072 | 0.0139 | 2.085 | +0.001 (+8.59%) | 896,773 |
21 Feb 2020 | USD | 0.0073 | 0.0129 | 0.0073 | 0.0128 | 1.92 | +0.005 (+62.03%) | 1,634,773 |
20 Feb 2020 | USD | 0.0082 | 0.0082 | 0.0046 | 0.0079 | 1.185 | -0 (-4.82%) | 419,070 |
19 Feb 2020 | USD | 0.005 | 0.009 | 0.0044 | 0.0083 | 1.245 | +0.002 (+27.69%) | 1,309,123 |
18 Feb 2020 | USD | 0.0042 | 0.008 | 0.0036 | 0.0065 | 0.975 | +0.003 (+75.68%) | 1,247,875 |