Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2020 | USD | 0.0048 | 0.0048 | 0.0044 | 0.0048 | 0.0048 | -0 (-2.04%) | 1,139,956 |
5 May 2020 | USD | 0.0043 | 0.0049 | 0.0043 | 0.0049 | 0.0049 | +0.001 (+11.36%) | 110,661 |
4 May 2020 | USD | 0.0037 | 0.0049 | 0.0037 | 0.0044 | 0.0044 | -0.001 (-10.20%) | 156,080 |
1 May 2020 | USD | 0.0046 | 0.0049 | 0.0042 | 0.0049 | 0.0049 | 0.0 (0.0%) | 35,250 |
30 Apr 2020 | USD | 0.0037 | 0.0052 | 0.0037 | 0.0049 | 0.0049 | -0 (-5.77%) | 1,308,070 |
29 Apr 2020 | USD | 0.0046 | 0.0052 | 0.0046 | 0.0052 | 0.0052 | -0 (-5.45%) | 167,536 |
28 Apr 2020 | USD | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0 (0.0%) | 0 |
27 Apr 2020 | USD | 0.0036 | 0.0055 | 0.0036 | 0.0055 | 0.0055 | +0.001 (+14.58%) | 13,500 |
24 Apr 2020 | USD | 0.0046 | 0.0054 | 0.0046 | 0.0048 | 0.0048 | +0 (+4.35%) | 304,417 |
23 Apr 2020 | USD | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0 (0.0%) | 0 |
22 Apr 2020 | USD | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | -0.001 (-14.81%) | 24,400 |
21 Apr 2020 | USD | 0.0046 | 0.0055 | 0.0046 | 0.0054 | 0.0054 | +0.001 (+17.39%) | 61,450 |
20 Apr 2020 | USD | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0 (0.0%) | 0 |
17 Apr 2020 | USD | 0.006 | 0.006 | 0.0046 | 0.0046 | 0.0046 | -0.001 (-11.54%) | 47,703 |
16 Apr 2020 | USD | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0 (0.0%) | 0 |
15 Apr 2020 | USD | 0.0056 | 0.0057 | 0.0052 | 0.0052 | 0.0052 | +0.001 (+15.56%) | 70,000 |
14 Apr 2020 | USD | 0.0043 | 0.0048 | 0.0043 | 0.0045 | 0.0045 | +0 (+4.65%) | 26,010 |
13 Apr 2020 | USD | 0.0042 | 0.0048 | 0.0042 | 0.0043 | 0.0043 | -0.001 (-10.42%) | 109,076 |
9 Apr 2020 | USD | 0.005 | 0.0059 | 0.0041 | 0.0048 | 0.0048 | -0.001 (-11.11%) | 769,950 |
8 Apr 2020 | USD | 0.0058 | 0.0058 | 0.0051 | 0.0054 | 0.0054 | -0.001 (-16.92%) | 1,094,250 |
7 Apr 2020 | USD | 0.0065 | 0.007 | 0.0065 | 0.0065 | 0.0065 | 0.0 (0.0%) | 28,116 |
6 Apr 2020 | USD | 0.0057 | 0.0067 | 0.0057 | 0.0065 | 0.0065 | 0.0 (0.0%) | 405,148 |
3 Apr 2020 | USD | 0.0063 | 0.0069 | 0.0053 | 0.0065 | 0.0065 | +0.001 (+10.17%) | 1,201,863 |
2 Apr 2020 | USD | 0.006 | 0.0069 | 0.0059 | 0.0059 | 0.0059 | -0.001 (-9.23%) | 864,169 |
1 Apr 2020 | USD | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | +0 (+1.56%) | 4,000 |
31 Mar 2020 | USD | 0.005 | 0.0069 | 0.0045 | 0.0064 | 0.0064 | +0.001 (+28.00%) | 1,012,659 |
30 Mar 2020 | USD | 0.0041 | 0.0065 | 0.0041 | 0.005 | 0.005 | +0.001 (+21.95%) | 1,011,267 |
27 Mar 2020 | USD | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | -0 (-4.65%) | 4,000 |
26 Mar 2020 | USD | 0.0042 | 0.0046 | 0.0042 | 0.0043 | 0.0043 | -0 (-2.27%) | 447,454 |
25 Mar 2020 | USD | 0.0049 | 0.005 | 0.0043 | 0.0044 | 0.0044 | 0.0 (0.0%) | 554,046 |