Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2020 | USD | 0.001 | 0.0014 | 0.0009 | 0.0012 | 0.0012 | -0 (-7.69%) | 2,021,516 |
24 Mar 2020 | USD | 0.0007 | 0.0014 | 0.0007 | 0.0013 | 0.0013 | +0 (+18.18%) | 4,629,765 |
23 Mar 2020 | USD | 0.0008 | 0.0012 | 0.0008 | 0.0011 | 0.0011 | +0 (+10%) | 4,477,000 |
20 Mar 2020 | USD | 0.0012 | 0.0012 | 0.0006 | 0.001 | 0.001 | -0 (-9.09%) | 2,669,974 |
19 Mar 2020 | USD | 0.0011 | 0.0011 | 0.0008 | 0.0011 | 0.0011 | -0 (-15.38%) | 230,515 |
18 Mar 2020 | USD | 0.0007 | 0.0014 | 0.0006 | 0.0013 | 0.0013 | +0 (+30%) | 7,806,256 |
17 Mar 2020 | USD | 0.001 | 0.0011 | 0.0007 | 0.001 | 0.001 | 0.0 (0.0%) | 1,897,449 |
16 Mar 2020 | USD | 0.0011 | 0.0011 | 0.0007 | 0.001 | 0.001 | -0 (-9.09%) | 1,863,501 |
13 Mar 2020 | USD | 0.0019 | 0.0019 | 0.001 | 0.0011 | 0.0011 | +0 (+10%) | 2,001,924 |
12 Mar 2020 | USD | 0.0009 | 0.001 | 0.0006 | 0.001 | 0.001 | 0.0 (0.0%) | 14,840,976 |
11 Mar 2020 | USD | 0.0012 | 0.0013 | 0.0009 | 0.001 | 0.001 | -0 (-23.08%) | 13,198,221 |
10 Mar 2020 | USD | 0.0015 | 0.0015 | 0.0011 | 0.0013 | 0.0013 | -0 (-18.75%) | 8,419,702 |
9 Mar 2020 | USD | 0.0019 | 0.0019 | 0.0015 | 0.0016 | 0.0016 | -0 (-15.79%) | 7,569,274 |
6 Mar 2020 | USD | 0.0022 | 0.0022 | 0.0017 | 0.0019 | 0.0019 | -0 (-9.52%) | 350,500 |
5 Mar 2020 | USD | 0.0019 | 0.0022 | 0.0017 | 0.0021 | 0.0021 | 0.0 (0.0%) | 2,883,517 |
4 Mar 2020 | USD | 0.0021 | 0.0021 | 0.0017 | 0.0021 | 0.0021 | 0.0 (0.0%) | 2,600,102 |
3 Mar 2020 | USD | 0.002 | 0.0024 | 0.0017 | 0.0021 | 0.0021 | -0 (-12.50%) | 6,106,209 |
2 Mar 2020 | USD | 0.0017 | 0.0028 | 0.0017 | 0.0024 | 0.0024 | -0 (-14.29%) | 7,264,339 |
28 Feb 2020 | USD | 0.0022 | 0.0028 | 0.0018 | 0.0028 | 0.0028 | +0.001 (+27.27%) | 7,982,189 |
27 Feb 2020 | USD | 0.0019 | 0.0022 | 0.0018 | 0.0022 | 0.0022 | +0 (+15.79%) | 2,540,684 |
26 Feb 2020 | USD | 0.0016 | 0.0022 | 0.0016 | 0.0019 | 0.0019 | +0 (+5.56%) | 5,499,812 |
25 Feb 2020 | USD | 0.0019 | 0.0023 | 0.0017 | 0.0018 | 0.0018 | -0 (-18.18%) | 3,971,191 |
24 Feb 2020 | USD | 0.0022 | 0.0023 | 0.0018 | 0.0022 | 0.0022 | 0.0 (0.0%) | 4,410,602 |
21 Feb 2020 | USD | 0.0018 | 0.0022 | 0.0014 | 0.0022 | 0.0022 | +0 (+15.79%) | 22,893,417 |
20 Feb 2020 | USD | 0.0035 | 0.0037 | 0.0017 | 0.0019 | 0.0019 | -0.002 (-44.12%) | 46,975,858 |
19 Feb 2020 | USD | 0.0039 | 0.0039 | 0.0027 | 0.0034 | 0.0034 | -0.001 (-15%) | 14,690,449 |
18 Feb 2020 | USD | 0.0038 | 0.0043 | 0.0032 | 0.004 | 0.004 | +0 (+5.26%) | 12,568,792 |
14 Feb 2020 | USD | 0.0034 | 0.0038 | 0.003 | 0.0038 | 0.0038 | +0.001 (+18.75%) | 18,835,819 |
13 Feb 2020 | USD | 0.0027 | 0.0035 | 0.0025 | 0.0032 | 0.0032 | +0.001 (+18.52%) | 17,815,533 |
12 Feb 2020 | USD | 0.002 | 0.0028 | 0.002 | 0.0027 | 0.0027 | +0.001 (+35.00%) | 18,028,221 |