Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 0.0021 | 0.0025 | 0.0017 | 0.002 | 0.002 | -0.001 (-20%) | 12,751,780 |
10 Feb 2020 | USD | 0.0027 | 0.0028 | 0.002 | 0.0025 | 0.0025 | -0.001 (-24.24%) | 7,458,469 |
7 Feb 2020 | USD | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.0 (0.0%) | 0 |
6 Feb 2020 | USD | 0.0029 | 0.0034 | 0.0024 | 0.0033 | 0.0033 | +0 (+3.13%) | 5,665,102 |
5 Feb 2020 | USD | 0.003 | 0.0033 | 0.0026 | 0.0032 | 0.0032 | +0 (+6.67%) | 2,811,500 |
4 Feb 2020 | USD | 0.0036 | 0.0036 | 0.0026 | 0.003 | 0.003 | -0.001 (-16.67%) | 4,159,383 |
3 Feb 2020 | USD | 0.003 | 0.0037 | 0.0027 | 0.0036 | 0.0036 | +0 (+12.50%) | 2,285,658 |
31 Jan 2020 | USD | 0.0032 | 0.0032 | 0.003 | 0.0032 | 0.0032 | -0 (-3.03%) | 776,500 |
30 Jan 2020 | USD | 0.0034 | 0.0038 | 0.0031 | 0.0033 | 0.0033 | -0 (-2.94%) | 2,302,500 |
29 Jan 2020 | USD | 0.0039 | 0.0039 | 0.0031 | 0.0034 | 0.0034 | -0.001 (-15%) | 1,993,448 |
28 Jan 2020 | USD | 0.0033 | 0.004 | 0.0032 | 0.004 | 0.004 | +0.001 (+21.21%) | 1,652,291 |
27 Jan 2020 | USD | 0.0037 | 0.0037 | 0.0028 | 0.0033 | 0.0033 | -0 (-8.33%) | 1,495,147 |
24 Jan 2020 | USD | 0.003 | 0.0037 | 0.0026 | 0.0036 | 0.0036 | +0.001 (+16.13%) | 5,741,885 |
23 Jan 2020 | USD | 0.0027 | 0.0032 | 0.0026 | 0.0031 | 0.0031 | -0 (-3.13%) | 5,002,921 |
22 Jan 2020 | USD | 0.003 | 0.0032 | 0.0027 | 0.0032 | 0.0032 | -0 (-5.88%) | 2,341,140 |
21 Jan 2020 | USD | 0.0026 | 0.0034 | 0.0026 | 0.0034 | 0.0034 | +0.001 (+17.24%) | 3,829,545 |
17 Jan 2020 | USD | 0.003 | 0.0032 | 0.0026 | 0.0029 | 0.0029 | -0 (-3.33%) | 4,190,323 |
16 Jan 2020 | USD | 0.0031 | 0.0031 | 0.0026 | 0.003 | 0.003 | -0 (-11.76%) | 8,823,654 |
15 Jan 2020 | USD | 0.0028 | 0.0034 | 0.0028 | 0.0034 | 0.0034 | +0 (+3.03%) | 2,291,033 |
14 Jan 2020 | USD | 0.0031 | 0.0038 | 0.0028 | 0.0033 | 0.0033 | -0 (-2.94%) | 8,860,140 |
13 Jan 2020 | USD | 0.0042 | 0.0042 | 0.0031 | 0.0034 | 0.0034 | -0.001 (-19.05%) | 6,572,243 |
10 Jan 2020 | USD | 0.0025 | 0.0046 | 0.0023 | 0.0042 | 0.0042 | +0.001 (+40%) | 30,273,353 |
9 Jan 2020 | USD | 0.0022 | 0.0032 | 0.0022 | 0.003 | 0.003 | +0.001 (+30.43%) | 15,060,670 |
8 Jan 2020 | USD | 0.0019 | 0.0023 | 0.0017 | 0.0023 | 0.0023 | 0.0 (0.0%) | 567,900 |
7 Jan 2020 | USD | 0.0025 | 0.0025 | 0.0018 | 0.0023 | 0.0023 | 0.0 (0.0%) | 1,116,000 |
6 Jan 2020 | USD | 0.0019 | 0.0023 | 0.0017 | 0.0023 | 0.0023 | +0 (+15%) | 1,935,627 |
3 Jan 2020 | USD | 0.0017 | 0.002 | 0.0015 | 0.002 | 0.002 | 0.0 (0.0%) | 2,041,000 |
2 Jan 2020 | USD | 0.0019 | 0.002 | 0.0016 | 0.002 | 0.002 | +0 (+25%) | 278,551 |
31 Dec 2019 | USD | 0.0015 | 0.0019 | 0.0015 | 0.0016 | 0.0016 | -0 (-11.11%) | 1,488,991 |
30 Dec 2019 | USD | 0.0015 | 0.0018 | 0.0015 | 0.0018 | 0.0018 | -0 (-5.26%) | 732,300 |