Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2020 | USD | 0.0008 | 0.0018 | 0.0008 | 0.0017 | 0.0017 | +0.001 (+112.50%) | 5,516,708 |
24 Mar 2020 | USD | 0.0012 | 0.0012 | 0.0008 | 0.0008 | 0.0008 | -0 (-33.33%) | 711,310 |
23 Mar 2020 | USD | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | +0 (+20.00%) | 73,300 |
20 Mar 2020 | USD | 0.0013 | 0.0013 | 0.0009 | 0.001 | 0.001 | -0 (-16.67%) | 1,428,100 |
19 Mar 2020 | USD | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | -0 (-7.69%) | 1,135,100 |
18 Mar 2020 | USD | 0.0014 | 0.0014 | 0.0008 | 0.0013 | 0.0013 | +0 (+8.33%) | 7,404,840 |
17 Mar 2020 | USD | 0.001 | 0.0013 | 0.001 | 0.0012 | 0.0012 | +0 (+20.00%) | 657,207 |
16 Mar 2020 | USD | 0.0012 | 0.0016 | 0.001 | 0.001 | 0.001 | -0.001 (-33.33%) | 9,983,010 |
13 Mar 2020 | USD | 0.0016 | 0.0016 | 0.0012 | 0.0015 | 0.0015 | 0.0 (0.0%) | 4,877,811 |
12 Mar 2020 | USD | 0.0015 | 0.0018 | 0.0015 | 0.0015 | 0.0015 | 0.0 (0.0%) | 3,803,825 |
11 Mar 2020 | USD | 0.0016 | 0.0022 | 0.0015 | 0.0015 | 0.0015 | -0.001 (-25%) | 433,603 |
10 Mar 2020 | USD | 0.0021 | 0.0024 | 0.0017 | 0.002 | 0.002 | -0 (-4.76%) | 798,390 |
9 Mar 2020 | USD | 0.0016 | 0.0022 | 0.0015 | 0.0021 | 0.0021 | -0 (-8.70%) | 2,220,000 |
6 Mar 2020 | USD | 0.0022 | 0.0023 | 0.0016 | 0.0023 | 0.0023 | 0.0 (0.0%) | 513,300 |
5 Mar 2020 | USD | 0.0025 | 0.0025 | 0.0012 | 0.0023 | 0.0023 | -0.001 (-17.86%) | 9,186,008 |
4 Mar 2020 | USD | 0.0025 | 0.0028 | 0.0024 | 0.0028 | 0.0028 | +0 (+7.69%) | 659,056 |
3 Mar 2020 | USD | 0.0028 | 0.0028 | 0.0025 | 0.0026 | 0.0026 | -0 (-7.14%) | 244,345 |
2 Mar 2020 | USD | 0.0029 | 0.0029 | 0.0025 | 0.0028 | 0.0028 | 0.0 (0.0%) | 4,054,085 |
28 Feb 2020 | USD | 0.0028 | 0.0031 | 0.0024 | 0.0028 | 0.0028 | +0 (+16.67%) | 1,581,591 |
27 Feb 2020 | USD | 0.0029 | 0.0029 | 0.0024 | 0.0024 | 0.0024 | -0.001 (-17.24%) | 1,591,275 |
26 Feb 2020 | USD | 0.0025 | 0.003 | 0.0024 | 0.0029 | 0.0029 | +0 (+16.00%) | 1,417,799 |
25 Feb 2020 | USD | 0.0026 | 0.0027 | 0.0025 | 0.0025 | 0.0025 | -0.001 (-16.67%) | 3,295,876 |
24 Feb 2020 | USD | 0.0032 | 0.0038 | 0.0024 | 0.003 | 0.003 | +0 (+3.45%) | 16,113,319 |
21 Feb 2020 | USD | 0.003 | 0.0032 | 0.0029 | 0.0029 | 0.0029 | 0.0 (0.0%) | 1,476,827 |
20 Feb 2020 | USD | 0.0023 | 0.003 | 0.0023 | 0.0029 | 0.0029 | +0 (+7.41%) | 1,061,955 |
19 Feb 2020 | USD | 0.0025 | 0.0027 | 0.0025 | 0.0027 | 0.0027 | +0 (+8%) | 1,457,465 |
18 Feb 2020 | USD | 0.0025 | 0.0025 | 0.0022 | 0.0025 | 0.0025 | 0.0 (0.0%) | 571,145 |
14 Feb 2020 | USD | 0.0023 | 0.0028 | 0.0021 | 0.0025 | 0.0025 | 0.0 (0.0%) | 3,467,498 |
13 Feb 2020 | USD | 0.0027 | 0.0027 | 0.0021 | 0.0025 | 0.0025 | -0 (-7.41%) | 2,856,925 |
12 Feb 2020 | USD | 0.0031 | 0.0033 | 0.002 | 0.0027 | 0.0027 | -0 (-12.90%) | 8,755,029 |