Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 0.0088 | 0.0144 | 0.002 | 0.0037 | 0.0037 | -0.005 (-55.42%) | 535,500 |
17 Mar 2020 | USD | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | +0 (+3.75%) | 1,200 |
16 Mar 2020 | USD | 0.0087 | 0.0089 | 0.0079 | 0.008 | 0.008 | -0 (-4.76%) | 35,000 |
13 Mar 2020 | USD | 0.007 | 0.0084 | 0.007 | 0.0084 | 0.0084 | 0.0 (0.0%) | 1,100 |
12 Mar 2020 | USD | 0.0065 | 0.0144 | 0.0065 | 0.0084 | 0.0084 | +0.001 (+7.69%) | 140,500 |
11 Mar 2020 | USD | 0.0075 | 0.0078 | 0.0075 | 0.0078 | 0.0078 | 0.0 (0.0%) | 16,100 |
10 Mar 2020 | USD | 0.008 | 0.0082 | 0.0075 | 0.0078 | 0.0078 | 0.0 (0.0%) | 263,700 |
9 Mar 2020 | USD | 0.0076 | 0.008 | 0.0076 | 0.0078 | 0.0078 | -0 (-4.88%) | 109,700 |
6 Mar 2020 | USD | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0 (0.0%) | 0 |
5 Mar 2020 | USD | 0.0085 | 0.0085 | 0.0082 | 0.0082 | 0.0082 | -0.001 (-5.75%) | 14,400 |
4 Mar 2020 | USD | 0.0094 | 0.0097 | 0.0065 | 0.0087 | 0.0087 | -0.001 (-7.45%) | 130,000 |
3 Mar 2020 | USD | 0.0089 | 0.0094 | 0.0065 | 0.0094 | 0.0094 | +0.001 (+16.05%) | 163,800 |
2 Mar 2020 | USD | 0.0089 | 0.0089 | 0.0071 | 0.0081 | 0.0081 | -0.001 (-8.99%) | 64,500 |
28 Feb 2020 | USD | 0.0069 | 0.0089 | 0.0069 | 0.0089 | 0.0089 | +0 (+3.49%) | 54,000 |
27 Feb 2020 | USD | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 0.0 (0.0%) | 0 |
26 Feb 2020 | USD | 0.008 | 0.0086 | 0.0077 | 0.0086 | 0.0086 | -0.001 (-9.47%) | 204,100 |
25 Feb 2020 | USD | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | -0 (-4.04%) | 200 |
24 Feb 2020 | USD | 0.0077 | 0.0099 | 0.0077 | 0.0099 | 0.0099 | +0.002 (+23.75%) | 103,300 |
21 Feb 2020 | USD | 0.0092 | 0.0092 | 0.0079 | 0.008 | 0.008 | -0.001 (-9.09%) | 92,400 |
20 Feb 2020 | USD | 0.0095 | 0.0095 | 0.0088 | 0.0088 | 0.0088 | -0.001 (-8.33%) | 11,000 |
19 Feb 2020 | USD | 0.011 | 0.011 | 0.0086 | 0.0096 | 0.0096 | -0.001 (-11.93%) | 146,400 |
18 Feb 2020 | USD | 0.0085 | 0.0109 | 0.0085 | 0.0109 | 0.0109 | +0.002 (+19.78%) | 207,700 |
14 Feb 2020 | USD | 0.008 | 0.0094 | 0.008 | 0.0091 | 0.0091 | +0.001 (+7.06%) | 170,500 |
13 Feb 2020 | USD | 0.0086 | 0.0086 | 0.0077 | 0.0085 | 0.0085 | -0 (-1.16%) | 596,500 |
12 Feb 2020 | USD | 0.0086 | 0.0095 | 0.0086 | 0.0086 | 0.0086 | -0.001 (-9.47%) | 35,700 |
11 Feb 2020 | USD | 0.0081 | 0.0095 | 0.0081 | 0.0095 | 0.0095 | -0 (-4.04%) | 94,300 |
10 Feb 2020 | USD | 0.009 | 0.01 | 0.0088 | 0.0099 | 0.0099 | +0 (+4.21%) | 65,000 |
7 Feb 2020 | USD | 0.01 | 0.01 | 0.0085 | 0.0095 | 0.0095 | -0.001 (-5%) | 204,500 |
6 Feb 2020 | USD | 0.0125 | 0.0125 | 0.01 | 0.01 | 0.01 | -0.001 (-9.09%) | 202,800 |
5 Feb 2020 | USD | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | -0.001 (-10.57%) | 37,500 |