Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | USD | 0.0078 | 0.0078 | 0.0067 | 0.0076 | 0.0076 | -0 (-2.56%) | 717,500 |
7 Feb 2020 | USD | 0.0074 | 0.0078 | 0.0063 | 0.0078 | 0.0078 | +0 (+4%) | 4,746,263 |
6 Feb 2020 | USD | 0.0061 | 0.0077 | 0.0061 | 0.0075 | 0.0075 | +0 (+1.35%) | 1,939,448 |
5 Feb 2020 | USD | 0.0068 | 0.0075 | 0.0059 | 0.0074 | 0.0074 | +0.001 (+8.82%) | 2,049,565 |
4 Feb 2020 | USD | 0.0074 | 0.0076 | 0.0062 | 0.0068 | 0.0068 | -0.001 (-6.85%) | 1,145,971 |
3 Feb 2020 | USD | 0.0055 | 0.0082 | 0.0052 | 0.0073 | 0.0073 | +0.002 (+40.38%) | 3,295,180 |
31 Jan 2020 | USD | 0.0062 | 0.0062 | 0.0052 | 0.0052 | 0.0052 | -0.001 (-16.13%) | 3,260,565 |
30 Jan 2020 | USD | 0.0059 | 0.0065 | 0.0052 | 0.0062 | 0.0062 | +0.001 (+10.71%) | 895,195 |
29 Jan 2020 | USD | 0.0067 | 0.0067 | 0.0053 | 0.0056 | 0.0056 | -0.001 (-13.85%) | 1,343,600 |
28 Jan 2020 | USD | 0.0067 | 0.0067 | 0.005 | 0.0065 | 0.0065 | -0 (-2.99%) | 2,876,016 |
27 Jan 2020 | USD | 0.0074 | 0.0078 | 0.006 | 0.0067 | 0.0067 | -0.001 (-9.46%) | 2,935,207 |
24 Jan 2020 | USD | 0.006 | 0.0078 | 0.0056 | 0.0074 | 0.0074 | +0.002 (+32.14%) | 13,585,942 |
23 Jan 2020 | USD | 0.0046 | 0.006 | 0.0043 | 0.0056 | 0.0056 | +0.001 (+12%) | 2,384,258 |
22 Jan 2020 | USD | 0.0042 | 0.0057 | 0.0042 | 0.005 | 0.005 | 0.0 (0.0%) | 7,361,433 |
21 Jan 2020 | USD | 0.0054 | 0.0054 | 0.0044 | 0.005 | 0.005 | -0 (-5.66%) | 1,236,741 |
17 Jan 2020 | USD | 0.0063 | 0.0063 | 0.005 | 0.0053 | 0.0053 | -0.001 (-8.62%) | 2,431,453 |
16 Jan 2020 | USD | 0.0054 | 0.0065 | 0.0045 | 0.0058 | 0.0058 | +0.001 (+11.54%) | 4,055,542 |
15 Jan 2020 | USD | 0.0042 | 0.0054 | 0.0042 | 0.0052 | 0.0052 | +0 (+4%) | 5,142,600 |
14 Jan 2020 | USD | 0.0045 | 0.005 | 0.0044 | 0.005 | 0.005 | +0.001 (+25%) | 1,901,960 |
13 Jan 2020 | USD | 0.0043 | 0.0048 | 0.0038 | 0.004 | 0.004 | 0.0 (0.0%) | 2,427,313 |
10 Jan 2020 | USD | 0.0034 | 0.004 | 0.0034 | 0.004 | 0.004 | +0 (+5.26%) | 536,365 |
9 Jan 2020 | USD | 0.0037 | 0.0038 | 0.0034 | 0.0038 | 0.0038 | +0 (+8.57%) | 327,000 |
8 Jan 2020 | USD | 0.0033 | 0.0035 | 0.0033 | 0.0035 | 0.0035 | -0 (-2.78%) | 104,999 |
7 Jan 2020 | USD | 0.0036 | 0.0038 | 0.0035 | 0.0036 | 0.0036 | 0.0 (0.0%) | 1,395,045 |
6 Jan 2020 | USD | 0.0035 | 0.0036 | 0.0032 | 0.0036 | 0.0036 | +0 (+9.09%) | 954,337 |
3 Jan 2020 | USD | 0.0032 | 0.0034 | 0.0032 | 0.0033 | 0.0033 | +0 (+6.45%) | 140,000 |
2 Jan 2020 | USD | 0.0031 | 0.0036 | 0.0031 | 0.0031 | 0.0031 | -0 (-11.43%) | 52,233 |
31 Dec 2019 | USD | 0.003 | 0.0036 | 0.003 | 0.0035 | 0.0035 | +0 (+6.06%) | 151,161 |
30 Dec 2019 | USD | 0.003 | 0.0036 | 0.003 | 0.0033 | 0.0033 | 0.0 (0.0%) | 161,429 |
27 Dec 2019 | USD | 0.0032 | 0.0033 | 0.0032 | 0.0033 | 0.0033 | -0 (-10.81%) | 963,674 |