Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | USD | 0.054 | 0.054 | 0.054 | 0.054 | 1.35 | +0.004 (+8%) | 5,000 |
13 Feb 2020 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 1.25 | -0.01 (-16.94%) | 9,999 |
12 Feb 2020 | USD | 0.06 | 0.0602 | 0.06 | 0.0602 | 1.505 | -0.01 (-14.00%) | 19,999 |
11 Feb 2020 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 1.75 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 1.75 | 0.0 (0.0%) | 0 |
7 Feb 2020 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 1.75 | +0.01 (+16.67%) | 35,000 |
6 Feb 2020 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 1.5 | -0.003 (-4.61%) | 52,046 |
5 Feb 2020 | USD | 0.0629 | 0.0629 | 0.0629 | 0.0629 | 1.5725 | -0.005 (-7.23%) | 2,001 |
4 Feb 2020 | USD | 0.0678 | 0.0678 | 0.0678 | 0.0678 | 1.695 | -0.013 (-15.67%) | 1,000 |
3 Feb 2020 | USD | 0.0804 | 0.0804 | 0.0804 | 0.0804 | 2.01 | +0.003 (+3.61%) | 70,000 |
31 Jan 2020 | USD | 0.0776 | 0.0776 | 0.0776 | 0.0776 | 1.94 | 0.0 (0.0%) | 0 |
30 Jan 2020 | USD | 0.0782 | 0.0782 | 0.0776 | 0.0776 | 1.94 | 0.0 (0.0%) | 102,000 |
29 Jan 2020 | USD | 0.0847 | 0.0847 | 0.0632 | 0.0776 | 1.94 | -0.011 (-12.51%) | 63,246 |
28 Jan 2020 | USD | 0.0887 | 0.0887 | 0.0887 | 0.0887 | 2.2175 | 0.0 (0.0%) | 0 |
27 Jan 2020 | USD | 0.0887 | 0.0887 | 0.0887 | 0.0887 | 2.2175 | 0.0 (0.0%) | 0 |
24 Jan 2020 | USD | 0.0887 | 0.0887 | 0.0887 | 0.0887 | 2.2175 | 0.0 (0.0%) | 0 |
23 Jan 2020 | USD | 0.0856 | 0.0887 | 0.0856 | 0.0887 | 2.2175 | -0.001 (-0.89%) | 2,000 |
22 Jan 2020 | USD | 0.0924 | 0.0947 | 0.0819 | 0.0895 | 2.2375 | -0.003 (-3.14%) | 154,800 |
21 Jan 2020 | USD | 0.0866 | 0.0924 | 0.0866 | 0.0924 | 2.31 | +0.014 (+17.56%) | 11,200 |
17 Jan 2020 | USD | 0.08 | 0.08 | 0.0786 | 0.0786 | 1.965 | -0.002 (-2.24%) | 8,300 |
16 Jan 2020 | USD | 0.0745 | 0.0804 | 0.0745 | 0.0804 | 2.01 | +0.006 (+7.92%) | 2,000 |
15 Jan 2020 | USD | 0.0745 | 0.0745 | 0.0745 | 0.0745 | 1.8625 | -0.005 (-6.87%) | 250 |
14 Jan 2020 | USD | 0.0824 | 0.0824 | 0.0791 | 0.08 | 2 | +0.006 (+8.25%) | 9,000 |
13 Jan 2020 | USD | 0.06 | 0.0739 | 0.06 | 0.0739 | 1.8475 | +0.009 (+13.69%) | 3,750 |
10 Jan 2020 | USD | 0.052 | 0.065 | 0.052 | 0.065 | 1.625 | +0.013 (+25%) | 162,000 |
9 Jan 2020 | USD | 0.058 | 0.058 | 0.052 | 0.052 | 1.3 | -0.003 (-5.45%) | 37,000 |
8 Jan 2020 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 1.375 | 0.0 (0.0%) | 0 |
7 Jan 2020 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 1.375 | 0.0 (0.0%) | 0 |
6 Jan 2020 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 1.375 | 0.0 (0.0%) | 0 |
3 Jan 2020 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 1.375 | 0.0 (0.0%) | 0 |