Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | USD | 0.0041 | 0.0056 | 0.004 | 0.0049 | 3.43 | +0 (+6.52%) | 587,234 |
9 Sep 2020 | USD | 0.0036 | 0.006 | 0.0034 | 0.0046 | 3.22 | +0.001 (+31.43%) | 8,558,829 |
8 Sep 2020 | USD | 0.0028 | 0.0036 | 0.0025 | 0.0035 | 2.45 | +0 (+6.06%) | 1,109,928 |
4 Sep 2020 | USD | 0.0024 | 0.0035 | 0.0024 | 0.0033 | 2.31 | +0.001 (+37.50%) | 145,757 |
3 Sep 2020 | USD | 0.0024 | 0.0033 | 0.0024 | 0.0024 | 1.68 | 0.0 (0.0%) | 119,333 |
2 Sep 2020 | USD | 0.0028 | 0.0028 | 0.0024 | 0.0024 | 1.68 | 0.0 (0.0%) | 24,100 |
1 Sep 2020 | USD | 0.003 | 0.003 | 0.0024 | 0.0024 | 1.68 | -0.001 (-17.24%) | 816,000 |
31 Aug 2020 | USD | 0.0028 | 0.0029 | 0.0028 | 0.0029 | 2.03 | +0 (+3.57%) | 6,200 |
28 Aug 2020 | USD | 0.0028 | 0.0035 | 0.0028 | 0.0028 | 1.96 | -0.001 (-24.32%) | 228,000 |
27 Aug 2020 | USD | 0.003 | 0.0037 | 0.003 | 0.0037 | 2.59 | +0.001 (+37.04%) | 70,050 |
26 Aug 2020 | USD | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 1.89 | -0 (-10%) | 154,055 |
25 Aug 2020 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 2.1 | +0.001 (+25.00%) | 10,800 |
24 Aug 2020 | USD | 0.0027 | 0.0027 | 0.0024 | 0.0024 | 1.68 | -0.001 (-20%) | 2,311,600 |
21 Aug 2020 | USD | 0.004 | 0.0044 | 0.0022 | 0.003 | 2.1 | -0.001 (-26.83%) | 836,400 |
20 Aug 2020 | USD | 0.0043 | 0.0043 | 0.004 | 0.0041 | 2.87 | +0.001 (+32.26%) | 301,000 |
19 Aug 2020 | USD | 0.004 | 0.0041 | 0.0031 | 0.0031 | 2.17 | +0 (+3.33%) | 1,547,600 |
18 Aug 2020 | USD | 0.0025 | 0.0045 | 0.0025 | 0.003 | 2.1 | +0.001 (+20%) | 8,163,711 |
17 Aug 2020 | USD | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 1.75 | +0.001 (+47.06%) | 1,336 |
14 Aug 2020 | USD | 0.0025 | 0.0025 | 0.0017 | 0.0017 | 1.19 | -0.001 (-32%) | 1,024,360 |
13 Aug 2020 | USD | 0.0029 | 0.003 | 0.0025 | 0.0025 | 1.75 | -0.001 (-16.67%) | 528,130 |
12 Aug 2020 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 2.1 | 0.0 (0.0%) | 32,000 |
11 Aug 2020 | USD | 0.0021 | 0.003 | 0.0021 | 0.003 | 2.1 | 0.0 (0.0%) | 45,506 |
10 Aug 2020 | USD | 0.0018 | 0.003 | 0.0018 | 0.003 | 2.1 | +0.001 (+66.67%) | 277,000 |
7 Aug 2020 | USD | 0.0019 | 0.002 | 0.0018 | 0.0018 | 1.26 | -0 (-10%) | 561,000 |
6 Aug 2020 | USD | 0.002 | 0.002 | 0.002 | 0.002 | 1.4 | 0.0 (0.0%) | 45,000 |
5 Aug 2020 | USD | 0.002 | 0.002 | 0.002 | 0.002 | 1.4 | -0 (-9.09%) | 300,000 |
4 Aug 2020 | USD | 0.0022 | 0.0022 | 0.0018 | 0.0022 | 1.54 | +0 (+4.76%) | 241,018 |
3 Aug 2020 | USD | 0.0012 | 0.003 | 0.0012 | 0.0021 | 1.47 | 0.0 (0.0%) | 15,168 |
31 Jul 2020 | USD | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 1.47 | 0.0 (0.0%) | 0 |
30 Jul 2020 | USD | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 1.47 | 0.0 (0.0%) | 36,666 |