Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2020 | USD | 0.0471 | 0.056 | 0.0471 | 0.0555 | 1.11 | +0.005 (+11.00%) | 170,989 |
25 Sep 2020 | USD | 0.0506 | 0.056 | 0.0473 | 0.05 | 1 | +0.004 (+7.99%) | 436,258 |
24 Sep 2020 | USD | 0.0429 | 0.054 | 0.041 | 0.0463 | 0.926 | +0.001 (+2.89%) | 571,471 |
23 Sep 2020 | USD | 0.0515 | 0.0549 | 0.045 | 0.045 | 0.9 | -0.006 (-11.76%) | 719,336 |
22 Sep 2020 | USD | 0.0582 | 0.0582 | 0.0455 | 0.051 | 1.02 | -0.006 (-10.53%) | 936,823 |
21 Sep 2020 | USD | 0.0635 | 0.0685 | 0.0523 | 0.057 | 1.14 | -0.014 (-19.61%) | 770,437 |
18 Sep 2020 | USD | 0.0635 | 0.079 | 0.0615 | 0.0709 | 1.418 | +0.001 (+1.43%) | 652,302 |
17 Sep 2020 | USD | 0.09 | 0.09 | 0.06 | 0.0699 | 1.398 | -0.006 (-8.03%) | 1,641,680 |
16 Sep 2020 | USD | 0.0781 | 0.083 | 0.061 | 0.076 | 1.52 | -0.006 (-7.32%) | 713,622 |
15 Sep 2020 | USD | 0.0701 | 0.085 | 0.07 | 0.082 | 1.64 | +0.002 (+2.50%) | 500,691 |
14 Sep 2020 | USD | 0.07 | 0.09 | 0.07 | 0.08 | 1.6 | +0.007 (+9.59%) | 337,187 |
11 Sep 2020 | USD | 0.0769 | 0.0889 | 0.072 | 0.073 | 1.46 | -0.016 (-18.07%) | 886,297 |
10 Sep 2020 | USD | 0.0899 | 0.109 | 0.078 | 0.0891 | 1.782 | -0.001 (-0.89%) | 373,711 |
9 Sep 2020 | USD | 0.095 | 0.095 | 0.0789 | 0.0899 | 1.798 | -0.005 (-5.37%) | 744,618 |
8 Sep 2020 | USD | 0.1 | 0.1 | 0.085 | 0.095 | 1.9 | +0.005 (+5.56%) | 475,199 |
4 Sep 2020 | USD | 0.0975 | 0.105 | 0.0808 | 0.09 | 1.8 | +0.002 (+2.27%) | 2,059,628 |
3 Sep 2020 | USD | 0.0497 | 0.091 | 0.0492 | 0.088 | 1.76 | +0.039 (+79.96%) | 3,544,691 |
2 Sep 2020 | USD | 0.05 | 0.05 | 0.045 | 0.0489 | 0.978 | -0.001 (-1.01%) | 739,057 |
1 Sep 2020 | USD | 0.0501 | 0.0586 | 0.0475 | 0.0494 | 0.988 | -0.002 (-3.14%) | 449,598 |
31 Aug 2020 | USD | 0.06 | 0.06 | 0.0501 | 0.051 | 1.02 | -0.009 (-15.00%) | 454,331 |
28 Aug 2020 | USD | 0.0454 | 0.062 | 0.0454 | 0.06 | 1.2 | -0.002 (-3.69%) | 826,131 |
27 Aug 2020 | USD | 0.0468 | 0.065 | 0.041 | 0.0623 | 1.246 | -0 (-0.32%) | 460,062 |
26 Aug 2020 | USD | 0.0638 | 0.065 | 0.0535 | 0.0625 | 1.25 | +0.008 (+13.84%) | 846,372 |
25 Aug 2020 | USD | 0.09 | 0.0949 | 0.0476 | 0.0549 | 1.098 | -0.034 (-38.45%) | 4,606,186 |
24 Aug 2020 | USD | 0.071 | 0.1023 | 0.07 | 0.0892 | 1.784 | +0.007 (+8.12%) | 1,003,266 |
21 Aug 2020 | USD | 0.0899 | 0.095 | 0.08 | 0.0825 | 1.65 | -0.007 (-8.23%) | 440,940 |
20 Aug 2020 | USD | 0.0873 | 0.0907 | 0.081 | 0.0899 | 1.798 | +0.002 (+2.16%) | 426,244 |
19 Aug 2020 | USD | 0.1 | 0.1 | 0.066 | 0.088 | 1.76 | -0.007 (-7.27%) | 1,628,936 |
18 Aug 2020 | USD | 0.088 | 0.11 | 0.088 | 0.0949 | 1.898 | +0.004 (+4.29%) | 164,999 |
17 Aug 2020 | USD | 0.106 | 0.12 | 0.0818 | 0.091 | 1.82 | -0.002 (-1.62%) | 391,382 |