Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2019 | USD | 0.0139 | 0.0148 | 0.0125 | 0.0128 | 0.0128 | -0.002 (-14.09%) | 148,189 |
2 Dec 2019 | USD | 0.0124 | 0.0149 | 0.0124 | 0.0149 | 0.0149 | +0.003 (+20.16%) | 172,092 |
29 Nov 2019 | USD | 0.014 | 0.015 | 0.0123 | 0.0124 | 0.0124 | -0.002 (-11.43%) | 127,752 |
28 Nov 2019 | USD | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.0135 | 0.015 | 0.0126 | 0.014 | 0.014 | +0.001 (+3.70%) | 80,300 |
26 Nov 2019 | USD | 0.0122 | 0.015 | 0.0122 | 0.0135 | 0.0135 | +0.001 (+9.76%) | 180,078 |
25 Nov 2019 | USD | 0.0122 | 0.0145 | 0.0121 | 0.0123 | 0.0123 | -0.001 (-7.52%) | 184,816 |
22 Nov 2019 | USD | 0.0135 | 0.0145 | 0.0121 | 0.0133 | 0.0133 | +0.001 (+8.13%) | 80,810 |
21 Nov 2019 | USD | 0.0123 | 0.0136 | 0.0123 | 0.0123 | 0.0123 | 0.0 (0.0%) | 83,403 |
20 Nov 2019 | USD | 0.012 | 0.0135 | 0.012 | 0.0123 | 0.0123 | -0.001 (-5.38%) | 51,423 |
19 Nov 2019 | USD | 0.0124 | 0.0144 | 0.0121 | 0.013 | 0.013 | +0.001 (+4.84%) | 26,127 |
18 Nov 2019 | USD | 0.0132 | 0.0145 | 0.0124 | 0.0124 | 0.0124 | -0.001 (-4.62%) | 207,875 |
15 Nov 2019 | USD | 0.0127 | 0.0136 | 0.0127 | 0.013 | 0.013 | +0 (+2.36%) | 27,972 |
14 Nov 2019 | USD | 0.013 | 0.014 | 0.0127 | 0.0127 | 0.0127 | -0.001 (-5.93%) | 92,630 |
13 Nov 2019 | USD | 0.0144 | 0.0144 | 0.0126 | 0.0135 | 0.0135 | 0.0 (0.0%) | 46,492 |
12 Nov 2019 | USD | 0.0106 | 0.0141 | 0.0106 | 0.0135 | 0.0135 | +0.001 (+3.85%) | 58,754 |
11 Nov 2019 | USD | 0.0138 | 0.0143 | 0.0121 | 0.013 | 0.013 | +0 (+3.17%) | 108,248 |
8 Nov 2019 | USD | 0.012 | 0.0126 | 0.0111 | 0.0126 | 0.0126 | +0.001 (+5%) | 3,583 |
7 Nov 2019 | USD | 0.0116 | 0.0132 | 0.0116 | 0.012 | 0.012 | 0.0 (0.0%) | 442,037 |
6 Nov 2019 | USD | 0.0123 | 0.0132 | 0.012 | 0.012 | 0.012 | -0.001 (-7.69%) | 416,772 |
5 Nov 2019 | USD | 0.0132 | 0.0132 | 0.012 | 0.013 | 0.013 | -0 (-2.99%) | 31,766 |
4 Nov 2019 | USD | 0.0127 | 0.0142 | 0.0121 | 0.0134 | 0.0134 | -0 (-2.90%) | 114,121 |
1 Nov 2019 | USD | 0.013 | 0.0144 | 0.013 | 0.0138 | 0.0138 | +0.001 (+4.55%) | 55,499 |
31 Oct 2019 | USD | 0.0116 | 0.0145 | 0.0116 | 0.0132 | 0.0132 | +0 (+0.76%) | 140,699 |
30 Oct 2019 | USD | 0.0124 | 0.0148 | 0.01 | 0.0131 | 0.0131 | -0.001 (-8.39%) | 63,815 |
29 Oct 2019 | USD | 0.0121 | 0.0148 | 0.0121 | 0.0143 | 0.0143 | +0.001 (+10%) | 179,552 |
28 Oct 2019 | USD | 0.012 | 0.015 | 0.012 | 0.013 | 0.013 | -0.002 (-10.34%) | 211,816 |
25 Oct 2019 | USD | 0.013 | 0.0147 | 0.012 | 0.0145 | 0.0145 | +0.001 (+3.57%) | 43,811 |
24 Oct 2019 | USD | 0.0115 | 0.014 | 0.009 | 0.014 | 0.014 | +0.002 (+16.67%) | 501,223 |
23 Oct 2019 | USD | 0.012 | 0.015 | 0.0112 | 0.012 | 0.012 | 0.0 (0.0%) | 236,810 |