Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 0.0073 | 0.0081 | 0.0072 | 0.0075 | 0.0075 | -0.001 (-6.25%) | 6,626,946 |
4 Feb 2020 | USD | 0.0075 | 0.0084 | 0.0065 | 0.008 | 0.008 | 0.0 (0.0%) | 4,566,830 |
3 Feb 2020 | USD | 0.008 | 0.008 | 0.0073 | 0.008 | 0.008 | 0.0 (0.0%) | 2,429,855 |
31 Jan 2020 | USD | 0.0084 | 0.0084 | 0.0076 | 0.008 | 0.008 | -0 (-3.61%) | 3,032,709 |
30 Jan 2020 | USD | 0.0076 | 0.0084 | 0.0076 | 0.0083 | 0.0083 | +0.001 (+6.41%) | 2,133,125 |
29 Jan 2020 | USD | 0.008 | 0.0085 | 0.0075 | 0.0078 | 0.0078 | 0.0 (0.0%) | 3,977,240 |
28 Jan 2020 | USD | 0.009 | 0.009 | 0.0075 | 0.0078 | 0.0078 | 0.0 (0.0%) | 1,050,643 |
27 Jan 2020 | USD | 0.0085 | 0.0085 | 0.0071 | 0.0078 | 0.0078 | -0 (-2.50%) | 5,445,371 |
24 Jan 2020 | USD | 0.0084 | 0.0085 | 0.0079 | 0.008 | 0.008 | -0.001 (-5.88%) | 2,223,096 |
23 Jan 2020 | USD | 0.0084 | 0.0085 | 0.0077 | 0.0085 | 0.0085 | +0 (+1.19%) | 2,074,266 |
22 Jan 2020 | USD | 0.0082 | 0.0087 | 0.007 | 0.0084 | 0.0084 | +0 (+2.44%) | 1,856,393 |
21 Jan 2020 | USD | 0.0088 | 0.0088 | 0.0071 | 0.0082 | 0.0082 | -0.001 (-6.82%) | 7,528,156 |
17 Jan 2020 | USD | 0.0086 | 0.0094 | 0.0081 | 0.0088 | 0.0088 | +0.001 (+6.02%) | 4,511,254 |
16 Jan 2020 | USD | 0.009 | 0.0094 | 0.008 | 0.0083 | 0.0083 | -0.001 (-7.78%) | 4,878,249 |
15 Jan 2020 | USD | 0.0095 | 0.01 | 0.008 | 0.009 | 0.009 | -0.001 (-7.22%) | 6,056,882 |
14 Jan 2020 | USD | 0.01 | 0.011 | 0.009 | 0.0097 | 0.0097 | +0 (+4.30%) | 4,765,679 |
13 Jan 2020 | USD | 0.0083 | 0.01 | 0.008 | 0.0093 | 0.0093 | +0.001 (+16.25%) | 8,258,705 |
10 Jan 2020 | USD | 0.0095 | 0.0095 | 0.0065 | 0.008 | 0.008 | -0.001 (-8.05%) | 14,347,375 |
9 Jan 2020 | USD | 0.0095 | 0.011 | 0.008 | 0.0087 | 0.0087 | -0.001 (-12.12%) | 11,167,299 |
8 Jan 2020 | USD | 0.0165 | 0.0165 | 0.008 | 0.0099 | 0.0099 | -0.003 (-21.43%) | 32,928,896 |
7 Jan 2020 | USD | 0.025 | 0.03 | 0.0095 | 0.0126 | 0.0126 | -0.009 (-41.94%) | 31,197,683 |
6 Jan 2020 | USD | 0.012 | 0.03 | 0.0095 | 0.0217 | 0.0217 | +0.012 (+117.00%) | 59,501,684 |
3 Jan 2020 | USD | 0.005 | 0.0109 | 0.005 | 0.01 | 0.01 | +0.005 (+117.39%) | 20,640,425 |
2 Jan 2020 | USD | 0.0036 | 0.005 | 0.0036 | 0.0046 | 0.0046 | +0.001 (+31.43%) | 6,244,053 |
31 Dec 2019 | USD | 0.0039 | 0.0039 | 0.0033 | 0.0035 | 0.0035 | -0 (-7.89%) | 4,235,937 |
30 Dec 2019 | USD | 0.0039 | 0.0039 | 0.0035 | 0.0038 | 0.0038 | +0.001 (+15.15%) | 3,887,477 |
27 Dec 2019 | USD | 0.0036 | 0.004 | 0.0033 | 0.0033 | 0.0033 | -0 (-5.71%) | 2,669,448 |
26 Dec 2019 | USD | 0.0035 | 0.0037 | 0.0035 | 0.0035 | 0.0035 | 0.0 (0.0%) | 818,058 |
25 Dec 2019 | USD | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.0033 | 0.0037 | 0.0033 | 0.0035 | 0.0035 | -0 (-5.41%) | 274,273 |