Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2019 | USD | 0.0397 | 0.0401 | 0.0381 | 0.0381 | 0.9525 | -0.003 (-7.07%) | 5,000 |
13 Nov 2019 | USD | 0.041 | 0.041 | 0.041 | 0.041 | 1.025 | -0.003 (-6.82%) | 30,300 |
12 Nov 2019 | USD | 0.044 | 0.044 | 0.044 | 0.044 | 1.1 | +0.001 (+2.33%) | 5,200 |
11 Nov 2019 | USD | 0.052 | 0.052 | 0.043 | 0.043 | 1.075 | -0.004 (-9.47%) | 45,000 |
8 Nov 2019 | USD | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 1.1875 | 0.0 (0.0%) | 0 |
7 Nov 2019 | USD | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 1.1875 | -0.001 (-2.06%) | 200 |
6 Nov 2019 | USD | 0.05 | 0.05 | 0.0454 | 0.0485 | 1.2125 | +0.004 (+7.78%) | 51,170 |
5 Nov 2019 | USD | 0.045 | 0.0458 | 0.045 | 0.045 | 1.125 | -0.004 (-8.16%) | 41,680 |
4 Nov 2019 | USD | 0.0475 | 0.052 | 0.0471 | 0.049 | 1.225 | +0.01 (+25.64%) | 431,977 |
1 Nov 2019 | USD | 0.04 | 0.041 | 0.039 | 0.039 | 0.975 | -0.002 (-4.88%) | 54,200 |
31 Oct 2019 | USD | 0.038 | 0.041 | 0.038 | 0.041 | 1.025 | +0.004 (+10.51%) | 15,100 |
30 Oct 2019 | USD | 0.042 | 0.042 | 0.0371 | 0.0371 | 0.9275 | -0.003 (-8.40%) | 69,250 |
29 Oct 2019 | USD | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 1.0125 | 0.0 (0.0%) | 0 |
28 Oct 2019 | USD | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 1.0125 | 0.0 (0.0%) | 0 |
25 Oct 2019 | USD | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 1.0125 | 0.0 (0.0%) | 0 |
24 Oct 2019 | USD | 0.042 | 0.042 | 0.0405 | 0.0405 | 1.0125 | -0.002 (-3.57%) | 6,800 |
23 Oct 2019 | USD | 0.042 | 0.042 | 0.042 | 0.042 | 1.05 | 0.0 (0.0%) | 0 |
22 Oct 2019 | USD | 0.042 | 0.042 | 0.042 | 0.042 | 1.05 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 0.04 | 0.042 | 0.04 | 0.042 | 1.05 | +0.002 (+5%) | 22,500 |
18 Oct 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 1 | -0.005 (-11.11%) | 40,000 |
17 Oct 2019 | USD | 0.0425 | 0.045 | 0.0425 | 0.045 | 1.125 | +0.003 (+7.14%) | 54,100 |
16 Oct 2019 | USD | 0.044 | 0.046 | 0.042 | 0.042 | 1.05 | -0.004 (-8.70%) | 5,000 |
15 Oct 2019 | USD | 0.046 | 0.046 | 0.046 | 0.046 | 1.15 | -0.001 (-2.13%) | 10,870 |
14 Oct 2019 | USD | 0.047 | 0.047 | 0.043 | 0.047 | 1.175 | -0.002 (-4.08%) | 16,000 |
11 Oct 2019 | USD | 0.049 | 0.049 | 0.049 | 0.049 | 1.225 | 0.0 (0.0%) | 0 |
10 Oct 2019 | USD | 0.049 | 0.049 | 0.049 | 0.049 | 1.225 | +0.002 (+4.26%) | 12,390 |
9 Oct 2019 | USD | 0.047 | 0.047 | 0.047 | 0.047 | 1.175 | +0.002 (+3.98%) | 10,980 |
8 Oct 2019 | USD | 0.046 | 0.046 | 0.0452 | 0.0452 | 1.13 | +0.001 (+2.73%) | 90,000 |
7 Oct 2019 | USD | 0.044 | 0.044 | 0.044 | 0.044 | 1.1 | -0.001 (-2.22%) | 27,600 |
4 Oct 2019 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 1.125 | 0.0 (0.0%) | 1 |