Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2020 | USD | 0.0156 | 0.0161 | 0.0156 | 0.0158 | 0.0158 | +0 (+1.94%) | 1,535,404 |
10 May 2020 | USD | 0.0161 | 0.0161 | 0.0152 | 0.0155 | 0.0155 | -0.001 (-3.73%) | 2,251,521 |
9 May 2020 | USD | 0.0161 | 0.0163 | 0.0159 | 0.0161 | 0.0161 | 0.0 (0.0%) | 1,339,244 |
8 May 2020 | USD | 0.016 | 0.0168 | 0.0156 | 0.0161 | 0.0161 | +0 (+2.55%) | 3,218,435 |
7 May 2020 | USD | 0.0145 | 0.0168 | 0.0142 | 0.0157 | 0.0157 | +0.001 (+8.28%) | 6,325,408 |
6 May 2020 | USD | 0.0164 | 0.0166 | 0.0138 | 0.0145 | 0.0145 | -0.002 (-12.12%) | 5,839,441 |
5 May 2020 | USD | 0.0172 | 0.0186 | 0.0155 | 0.0165 | 0.0165 | 0.0 (0.0%) | 17,013,038 |
4 May 2020 | USD | 0.0147 | 0.0165 | 0.0124 | 0.0165 | 0.0165 | +0.002 (+12.24%) | 22,743,475 |
3 May 2020 | USD | 0.016 | 0.0201 | 0.0096 | 0.0147 | 0.0147 | -0.001 (-6.37%) | 46,254,129 |
2 May 2020 | USD | 0.0112 | 0.0166 | 0.0096 | 0.0157 | 0.0157 | +0.004 (+37.72%) | 31,271,017 |
1 May 2020 | USD | 0.0075 | 0.0116 | 0.007 | 0.0114 | 0.0114 | +0.004 (+54.05%) | 22,869,282 |
30 Apr 2020 | USD | 0.0053 | 0.0074 | 0.0053 | 0.0074 | 0.0074 | +0.002 (+39.62%) | 7,214,705 |
29 Apr 2020 | USD | 0.0047 | 0.0053 | 0.0047 | 0.0053 | 0.0053 | +0.001 (+12.77%) | 2,454,524 |
28 Apr 2020 | USD | 0.0045 | 0.0047 | 0.0044 | 0.0047 | 0.0047 | +0 (+4.44%) | 989,388 |
27 Apr 2020 | USD | 0.0044 | 0.0045 | 0.0043 | 0.0045 | 0.0045 | +0 (+2.27%) | 1,001,954 |
26 Apr 2020 | USD | 0.0044 | 0.0048 | 0.0042 | 0.0044 | 0.0044 | 0.0 (0.0%) | 2,114,832 |
25 Apr 2020 | USD | 0.0043 | 0.0044 | 0.0042 | 0.0044 | 0.0044 | +0 (+2.33%) | 865,730 |
24 Apr 2020 | USD | 0.004 | 0.0043 | 0.004 | 0.0043 | 0.0043 | +0 (+4.88%) | 1,243,097 |
23 Apr 2020 | USD | 0.0041 | 0.0041 | 0.0039 | 0.0041 | 0.0041 | 0.0 (0.0%) | 1,478,936 |
22 Apr 2020 | USD | 0.0039 | 0.0042 | 0.0039 | 0.0041 | 0.0041 | +0 (+5.13%) | 1,192,808 |
21 Apr 2020 | USD | 0.0039 | 0.004 | 0.0038 | 0.0039 | 0.0039 | 0.0 (0.0%) | 912,121 |
20 Apr 2020 | USD | 0.0042 | 0.0044 | 0.0039 | 0.0039 | 0.0039 | -0 (-7.14%) | 847,035 |
19 Apr 2020 | USD | 0.0039 | 0.0046 | 0.0034 | 0.0042 | 0.0042 | +0 (+7.69%) | 4,055,573 |
18 Apr 2020 | USD | 0.0046 | 0.0047 | 0.0037 | 0.0039 | 0.0039 | -0.001 (-13.33%) | 1,873,437 |
17 Apr 2020 | USD | 0.004 | 0.0047 | 0.004 | 0.0045 | 0.0045 | +0.001 (+12.50%) | 3,374,956 |
16 Apr 2020 | USD | 0.0039 | 0.0042 | 0.0037 | 0.004 | 0.004 | 0.0 (0.0%) | 1,633,432 |
15 Apr 2020 | USD | 0.0042 | 0.0045 | 0.0038 | 0.004 | 0.004 | -0 (-2.44%) | 4,941,914 |
14 Apr 2020 | USD | 0.0027 | 0.0045 | 0.0026 | 0.0041 | 0.0041 | +0.001 (+51.85%) | 6,297,749 |
13 Apr 2020 | USD | 0.0025 | 0.0028 | 0.0024 | 0.0027 | 0.0027 | +0 (+8%) | 1,013,548 |
12 Apr 2020 | USD | 0.0025 | 0.0029 | 0.0024 | 0.0025 | 0.0025 | 0.0 (0.0%) | 1,552,095 |