Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2020 | USD | 0.0043 | 0.0067 | 0.0043 | 0.0057 | 11.4 | +0.002 (+67.65%) | 24,667,121 |
11 May 2020 | USD | 0.0043 | 0.0044 | 0.0034 | 0.0034 | 6.8 | -0.001 (-17.07%) | 990,513 |
8 May 2020 | USD | 0.004 | 0.0041 | 0.004 | 0.0041 | 8.2 | -0 (-4.65%) | 9,302 |
7 May 2020 | USD | 0.0034 | 0.0043 | 0.0034 | 0.0043 | 8.6 | -0 (-2.27%) | 125,000 |
6 May 2020 | USD | 0.0037 | 0.0044 | 0.0037 | 0.0044 | 8.8 | 0.0 (0.0%) | 821,053 |
5 May 2020 | USD | 0.0037 | 0.0044 | 0.0037 | 0.0044 | 8.8 | +0.001 (+29.41%) | 379,609 |
4 May 2020 | USD | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 6.8 | -0 (-5.56%) | 500,000 |
1 May 2020 | USD | 0.0037 | 0.0043 | 0.0036 | 0.0036 | 7.2 | -0.001 (-18.18%) | 1,117,614 |
30 Apr 2020 | USD | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 8.8 | +0 (+10%) | 113,636 |
29 Apr 2020 | USD | 0.0044 | 0.0044 | 0.0033 | 0.004 | 8 | -0 (-2.44%) | 1,074,533 |
28 Apr 2020 | USD | 0.0038 | 0.0041 | 0.0038 | 0.0041 | 8.2 | +0.001 (+32.26%) | 360,000 |
27 Apr 2020 | USD | 0.0038 | 0.0038 | 0.0031 | 0.0031 | 6.2 | -0.001 (-16.22%) | 174,250 |
24 Apr 2020 | USD | 0.0036 | 0.0038 | 0.0036 | 0.0037 | 7.4 | +0 (+2.78%) | 55,000 |
23 Apr 2020 | USD | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 7.2 | 0.0 (0.0%) | 0 |
22 Apr 2020 | USD | 0.0039 | 0.004 | 0.0033 | 0.0036 | 7.2 | -0 (-7.69%) | 85,700 |
21 Apr 2020 | USD | 0.0034 | 0.0041 | 0.0034 | 0.0039 | 7.8 | +0 (+8.33%) | 875,200 |
20 Apr 2020 | USD | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 7.2 | +0 (+9.09%) | 6,000 |
17 Apr 2020 | USD | 0.0032 | 0.0034 | 0.0032 | 0.0033 | 6.6 | 0.0 (0.0%) | 148,000 |
16 Apr 2020 | USD | 0.0033 | 0.0033 | 0.0032 | 0.0033 | 6.6 | 0.0 (0.0%) | 217,400 |
15 Apr 2020 | USD | 0.0034 | 0.0034 | 0.0033 | 0.0033 | 6.6 | +0 (+10%) | 80,000 |
14 Apr 2020 | USD | 0.0032 | 0.0032 | 0.003 | 0.003 | 6 | -0 (-11.76%) | 420,300 |
13 Apr 2020 | USD | 0.0035 | 0.0036 | 0.0026 | 0.0034 | 6.8 | 0.0 (0.0%) | 2,244,950 |
9 Apr 2020 | USD | 0.0038 | 0.0038 | 0.0034 | 0.0034 | 6.8 | -0 (-10.53%) | 258,250 |
8 Apr 2020 | USD | 0.0039 | 0.0039 | 0.0038 | 0.0038 | 7.6 | 0.0 (0.0%) | 352,050 |
7 Apr 2020 | USD | 0.0041 | 0.0044 | 0.0038 | 0.0038 | 7.6 | -0 (-2.56%) | 311,724 |
6 Apr 2020 | USD | 0.0043 | 0.0043 | 0.0039 | 0.0039 | 7.8 | +0 (+2.63%) | 201,000 |
3 Apr 2020 | USD | 0.0038 | 0.0041 | 0.0038 | 0.0038 | 7.6 | -0 (-7.32%) | 214,362 |
2 Apr 2020 | USD | 0.0041 | 0.0041 | 0.0038 | 0.0041 | 8.2 | +0 (+5.13%) | 162,355 |
1 Apr 2020 | USD | 0.0038 | 0.0046 | 0.0038 | 0.0039 | 7.8 | +0 (+2.63%) | 532,700 |
31 Mar 2020 | USD | 0.0043 | 0.0043 | 0.0038 | 0.0038 | 7.6 | 0.0 (0.0%) | 123,894 |