Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | USD | 0.0182 | 0.0182 | 0.0175 | 0.0178 | 0.0178 | -0.001 (-6.32%) | 819,795 |
5 Feb 2020 | USD | 0.021 | 0.021 | 0.0182 | 0.019 | 0.019 | -0.002 (-8.65%) | 437,438 |
4 Feb 2020 | USD | 0.019 | 0.0211 | 0.019 | 0.0208 | 0.0208 | +0.001 (+6.67%) | 1,721,869 |
3 Feb 2020 | USD | 0.0201 | 0.0201 | 0.018 | 0.0195 | 0.0195 | -0.001 (-3.47%) | 170,345 |
31 Jan 2020 | USD | 0.019 | 0.0206 | 0.019 | 0.0202 | 0.0202 | -0 (-1.94%) | 354,018 |
30 Jan 2020 | USD | 0.02 | 0.0206 | 0.0182 | 0.0206 | 0.0206 | +0.001 (+3%) | 1,004,223 |
29 Jan 2020 | USD | 0.0195 | 0.02 | 0.0185 | 0.02 | 0.02 | +0.001 (+2.56%) | 368,586 |
28 Jan 2020 | USD | 0.0191 | 0.02 | 0.0184 | 0.0195 | 0.0195 | -0 (-1.02%) | 969,600 |
27 Jan 2020 | USD | 0.017 | 0.0197 | 0.0166 | 0.0197 | 0.0197 | +0.001 (+6.49%) | 545,805 |
24 Jan 2020 | USD | 0.0175 | 0.02 | 0.0172 | 0.0185 | 0.0185 | -0.001 (-4.64%) | 556,572 |
23 Jan 2020 | USD | 0.0187 | 0.02 | 0.016 | 0.0194 | 0.0194 | +0.001 (+3.74%) | 2,351,356 |
22 Jan 2020 | USD | 0.0195 | 0.0196 | 0.018 | 0.0187 | 0.0187 | -0.001 (-4.10%) | 714,715 |
21 Jan 2020 | USD | 0.0199 | 0.0199 | 0.0191 | 0.0195 | 0.0195 | -0 (-1.02%) | 137,534 |
17 Jan 2020 | USD | 0.0201 | 0.0204 | 0.0191 | 0.0197 | 0.0197 | -0.001 (-2.48%) | 359,050 |
16 Jan 2020 | USD | 0.0209 | 0.0213 | 0.02 | 0.0202 | 0.0202 | -0.001 (-5.16%) | 641,666 |
15 Jan 2020 | USD | 0.0199 | 0.0213 | 0.019 | 0.0213 | 0.0213 | +0.002 (+7.58%) | 438,005 |
14 Jan 2020 | USD | 0.0202 | 0.0205 | 0.0186 | 0.0198 | 0.0198 | -0 (-1.98%) | 638,483 |
13 Jan 2020 | USD | 0.021 | 0.022 | 0.019 | 0.0202 | 0.0202 | -0.001 (-3.35%) | 733,015 |
10 Jan 2020 | USD | 0.02 | 0.0215 | 0.02 | 0.0209 | 0.0209 | +0.001 (+3.47%) | 789,955 |
9 Jan 2020 | USD | 0.02 | 0.0214 | 0.0199 | 0.0202 | 0.0202 | -0.001 (-6.05%) | 1,073,243 |
8 Jan 2020 | USD | 0.0202 | 0.0227 | 0.02 | 0.0215 | 0.0215 | +0 (+0.94%) | 1,836,419 |
7 Jan 2020 | USD | 0.0202 | 0.0219 | 0.02 | 0.0213 | 0.0213 | +0.001 (+6.50%) | 1,674,499 |
6 Jan 2020 | USD | 0.0223 | 0.0238 | 0.02 | 0.02 | 0.02 | -0.002 (-10.71%) | 2,277,223 |
3 Jan 2020 | USD | 0.0205 | 0.0239 | 0.0203 | 0.0224 | 0.0224 | +0.002 (+10.89%) | 1,059,378 |
2 Jan 2020 | USD | 0.0228 | 0.0228 | 0.02 | 0.0202 | 0.0202 | -0.002 (-9.82%) | 1,264,482 |
31 Dec 2019 | USD | 0.02 | 0.0231 | 0.02 | 0.0224 | 0.0224 | +0 (+1.82%) | 1,343,717 |
30 Dec 2019 | USD | 0.02 | 0.023 | 0.02 | 0.022 | 0.022 | +0.002 (+10.00%) | 1,895,387 |
27 Dec 2019 | USD | 0.0187 | 0.0221 | 0.0187 | 0.02 | 0.02 | +0 (+2.04%) | 1,026,111 |
26 Dec 2019 | USD | 0.02 | 0.0208 | 0.0183 | 0.0196 | 0.0196 | +0.001 (+4.81%) | 1,435,708 |
25 Dec 2019 | USD | 0.0187 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | 0.0 (0.0%) | 0 |