Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2020 | USD | 0.0458 | 0.0498 | 0.0397 | 0.0464 | 4.64 | -0.009 (-15.64%) | 718,767 |
14 Dec 2020 | USD | 0.0617 | 0.0617 | 0.0452 | 0.055 | 5.5 | -0.005 (-8.18%) | 353,908 |
11 Dec 2020 | USD | 0.0511 | 0.068 | 0.0511 | 0.0599 | 5.99 | -0.014 (-18.50%) | 156,851 |
10 Dec 2020 | USD | 0.0635 | 0.0739 | 0.058 | 0.0735 | 7.35 | +0.002 (+3.09%) | 219,220 |
9 Dec 2020 | USD | 0.0754 | 0.0754 | 0.0536 | 0.0713 | 7.13 | -0 (-0.42%) | 803,150 |
8 Dec 2020 | USD | 0.0605 | 0.082 | 0.052 | 0.0716 | 7.16 | +0.004 (+6.07%) | 1,034,899 |
7 Dec 2020 | USD | 0.084 | 0.084 | 0.052 | 0.0675 | 6.75 | -0.013 (-15.63%) | 851,368 |
4 Dec 2020 | USD | 0.064 | 0.1 | 0.0605 | 0.08 | 8 | +0.028 (+53.85%) | 6,120,591 |
3 Dec 2020 | USD | 0.0321 | 0.0569 | 0.0312 | 0.052 | 5.2 | +0.019 (+57.58%) | 1,432,722 |
2 Dec 2020 | USD | 0.0435 | 0.0435 | 0.033 | 0.033 | 3.3 | -0.004 (-10.81%) | 289,788 |
1 Dec 2020 | USD | 0.026 | 0.047 | 0.026 | 0.037 | 3.7 | +0.005 (+15.63%) | 1,974,393 |
30 Nov 2020 | USD | 0.0326 | 0.039 | 0.029 | 0.032 | 3.2 | 0.0 (0.0%) | 305,792 |
27 Nov 2020 | USD | 0.0334 | 0.039 | 0.03 | 0.032 | 3.2 | -0.004 (-10.61%) | 817,837 |
25 Nov 2020 | USD | 0.025 | 0.0364 | 0.02 | 0.0358 | 3.58 | +0.007 (+23.45%) | 927,998 |
24 Nov 2020 | USD | 0.02 | 0.0298 | 0.0175 | 0.029 | 2.9 | +0.011 (+57.61%) | 2,566,790 |
23 Nov 2020 | USD | 0.0224 | 0.023 | 0.0131 | 0.0184 | 1.84 | -0.004 (-18.22%) | 276,982 |
20 Nov 2020 | USD | 0.0185 | 0.0229 | 0.0185 | 0.0225 | 2.25 | +0.004 (+23.63%) | 264,410 |
19 Nov 2020 | USD | 0.0189 | 0.0189 | 0.0182 | 0.0182 | 1.82 | -0.001 (-4.71%) | 4,000 |
18 Nov 2020 | USD | 0.0198 | 0.0199 | 0.0176 | 0.0191 | 1.91 | -0 (-1.55%) | 17,400 |
17 Nov 2020 | USD | 0.0194 | 0.0194 | 0.0194 | 0.0194 | 1.94 | -0.001 (-3%) | 200 |
16 Nov 2020 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 2 | 0.0 (0.0%) | 0 |
13 Nov 2020 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 2 | 0.0 (0.0%) | 45,601 |
12 Nov 2020 | USD | 0.0175 | 0.023 | 0.0175 | 0.02 | 2 | 0.0 (0.0%) | 34,200 |
11 Nov 2020 | USD | 0.0235 | 0.0235 | 0.0199 | 0.02 | 2 | +0.003 (+14.29%) | 210,320 |
10 Nov 2020 | USD | 0.0205 | 0.0205 | 0.0175 | 0.0175 | 1.75 | -0.006 (-25.53%) | 10,133 |
9 Nov 2020 | USD | 0.0212 | 0.0235 | 0.0195 | 0.0235 | 2.35 | +0.003 (+11.90%) | 171,250 |
6 Nov 2020 | USD | 0.0235 | 0.0235 | 0.021 | 0.021 | 2.1 | -0.003 (-10.64%) | 25,500 |
5 Nov 2020 | USD | 0.0235 | 0.0235 | 0.02 | 0.0235 | 2.35 | 0.0 (0.0%) | 97,059 |
4 Nov 2020 | USD | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 2.35 | -0.001 (-5.24%) | 4,443 |
3 Nov 2020 | USD | 0.0245 | 0.0255 | 0.0215 | 0.0248 | 2.48 | +0.003 (+11.21%) | 242,833 |