Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2020 | USD | 0.045 | 0.06 | 0.04 | 0.06 | 0.06 | +0.015 (+33.33%) | 422,334 |
11 May 2020 | USD | 0.048 | 0.048 | 0.04 | 0.045 | 0.045 | -0.004 (-8.16%) | 69,814 |
8 May 2020 | USD | 0.037 | 0.049 | 0.037 | 0.049 | 0.049 | +0.009 (+23.43%) | 105,399 |
7 May 2020 | USD | 0.0331 | 0.0425 | 0.0319 | 0.0397 | 0.0397 | +0.003 (+9.07%) | 163,550 |
6 May 2020 | USD | 0.0319 | 0.0375 | 0.0319 | 0.0364 | 0.0364 | +0.002 (+4.30%) | 16,450 |
5 May 2020 | USD | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | -0 (-1.13%) | 1,333 |
4 May 2020 | USD | 0.038 | 0.038 | 0.0322 | 0.0353 | 0.0353 | +0.004 (+13.14%) | 11,432 |
1 May 2020 | USD | 0.038 | 0.038 | 0.0312 | 0.0312 | 0.0312 | -0.003 (-9.57%) | 19,300 |
30 Apr 2020 | USD | 0.031 | 0.0389 | 0.0292 | 0.0345 | 0.0345 | +0.004 (+11.29%) | 139,636 |
29 Apr 2020 | USD | 0.031 | 0.032 | 0.03 | 0.031 | 0.031 | +0.001 (+2.99%) | 97,104 |
28 Apr 2020 | USD | 0.0342 | 0.0342 | 0.0281 | 0.0301 | 0.0301 | -0 (-0.66%) | 53,004 |
27 Apr 2020 | USD | 0.0255 | 0.0335 | 0.0255 | 0.0303 | 0.0303 | +0 (+1%) | 75,070 |
24 Apr 2020 | USD | 0.0389 | 0.0389 | 0.03 | 0.03 | 0.03 | -0 (-0.33%) | 239,034 |
23 Apr 2020 | USD | 0.038 | 0.039 | 0.0301 | 0.0301 | 0.0301 | -0.006 (-17.08%) | 79,031 |
22 Apr 2020 | USD | 0.0375 | 0.0375 | 0.0282 | 0.0363 | 0.0363 | -0 (-1.09%) | 66,251 |
21 Apr 2020 | USD | 0.046 | 0.046 | 0.0303 | 0.0367 | 0.0367 | +0.005 (+14.33%) | 52,494 |
20 Apr 2020 | USD | 0.034 | 0.04 | 0.0321 | 0.0321 | 0.0321 | -0.002 (-5.87%) | 13,601 |
17 Apr 2020 | USD | 0.035 | 0.0399 | 0.0341 | 0.0341 | 0.0341 | -0.006 (-14.75%) | 154,000 |
16 Apr 2020 | USD | 0.0354 | 0.0419 | 0.031 | 0.04 | 0.04 | +0.01 (+33.33%) | 89,000 |
15 Apr 2020 | USD | 0.0326 | 0.0403 | 0.03 | 0.03 | 0.03 | -0.019 (-38.78%) | 43,730 |
14 Apr 2020 | USD | 0.0393 | 0.0525 | 0.0301 | 0.049 | 0.049 | +0.017 (+50.77%) | 163,102 |
13 Apr 2020 | USD | 0.0395 | 0.0525 | 0.025 | 0.0325 | 0.0325 | -0.006 (-16.67%) | 252,489 |
9 Apr 2020 | USD | 0.0395 | 0.0395 | 0.03 | 0.039 | 0.039 | +0.003 (+8.33%) | 49,910 |
8 Apr 2020 | USD | 0.0373 | 0.0499 | 0.0289 | 0.036 | 0.036 | -0.014 (-27.71%) | 208,570 |
7 Apr 2020 | USD | 0.0448 | 0.0498 | 0.04 | 0.0498 | 0.0498 | +0.01 (+24.50%) | 135,352 |
6 Apr 2020 | USD | 0.0365 | 0.0489 | 0.0328 | 0.04 | 0.04 | -0.009 (-17.53%) | 198,091 |
3 Apr 2020 | USD | 0.0393 | 0.0485 | 0.0393 | 0.0485 | 0.0485 | +0.016 (+47.87%) | 4,700 |
2 Apr 2020 | USD | 0.0326 | 0.0437 | 0.0326 | 0.0328 | 0.0328 | -0.004 (-10.63%) | 91,057 |
1 Apr 2020 | USD | 0.0326 | 0.0367 | 0.03 | 0.0367 | 0.0367 | -0.003 (-8.02%) | 15,052 |
31 Mar 2020 | USD | 0.046 | 0.046 | 0.0261 | 0.0399 | 0.0399 | -0.002 (-5%) | 144,035 |