Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 0.0111 | 0.0124 | 0.011 | 0.0124 | 0.0124 | +0.001 (+9.73%) | 196,745 |
6 Feb 2020 | USD | 0.0111 | 0.0113 | 0.011 | 0.0113 | 0.0113 | -0.001 (-6.61%) | 326,200 |
5 Feb 2020 | USD | 0.0126 | 0.0126 | 0.0105 | 0.0121 | 0.0121 | 0.0 (0.0%) | 485,201 |
4 Feb 2020 | USD | 0.0128 | 0.0132 | 0.011 | 0.0121 | 0.0121 | +0 (+0.83%) | 343,401 |
3 Feb 2020 | USD | 0.0121 | 0.0121 | 0.012 | 0.012 | 0.012 | -0 (-0.83%) | 225,002 |
31 Jan 2020 | USD | 0.0121 | 0.0123 | 0.012 | 0.0121 | 0.0121 | +0 (+0.83%) | 285,905 |
30 Jan 2020 | USD | 0.0123 | 0.0123 | 0.012 | 0.012 | 0.012 | -0.001 (-7.69%) | 228,001 |
29 Jan 2020 | USD | 0.0126 | 0.0131 | 0.0122 | 0.013 | 0.013 | +0.001 (+9.24%) | 348,206 |
28 Jan 2020 | USD | 0.0129 | 0.0129 | 0.0112 | 0.0119 | 0.0119 | -0.001 (-8.46%) | 403,312 |
27 Jan 2020 | USD | 0.0136 | 0.0136 | 0.0114 | 0.013 | 0.013 | +0.001 (+4.00%) | 497,622 |
24 Jan 2020 | USD | 0.0127 | 0.013 | 0.0123 | 0.0125 | 0.0125 | -0.002 (-14.97%) | 255,501 |
23 Jan 2020 | USD | 0.0144 | 0.015 | 0.0125 | 0.0147 | 0.0147 | 0.0 (0.0%) | 748,200 |
22 Jan 2020 | USD | 0.0133 | 0.0147 | 0.0133 | 0.0147 | 0.0147 | +0.003 (+22.50%) | 648,015 |
21 Jan 2020 | USD | 0.017 | 0.017 | 0.012 | 0.012 | 0.012 | -0.002 (-11.11%) | 225,832 |
17 Jan 2020 | USD | 0.013 | 0.0137 | 0.0117 | 0.0135 | 0.0135 | +0.001 (+9.76%) | 418,588 |
16 Jan 2020 | USD | 0.013 | 0.014 | 0.01 | 0.0123 | 0.0123 | -0.001 (-7.52%) | 901,361 |
15 Jan 2020 | USD | 0.0142 | 0.0144 | 0.012 | 0.0133 | 0.0133 | +0.001 (+10.83%) | 656,200 |
14 Jan 2020 | USD | 0.0135 | 0.014 | 0.012 | 0.012 | 0.012 | -0.002 (-11.11%) | 294,900 |
13 Jan 2020 | USD | 0.013 | 0.0145 | 0.013 | 0.0135 | 0.0135 | +0.001 (+3.85%) | 1,100,343 |
10 Jan 2020 | USD | 0.0121 | 0.013 | 0.012 | 0.013 | 0.013 | +0.001 (+4.00%) | 103,641 |
9 Jan 2020 | USD | 0.0135 | 0.0135 | 0.012 | 0.0125 | 0.0125 | +0.001 (+4.17%) | 1,354,310 |
8 Jan 2020 | USD | 0.0136 | 0.0164 | 0.012 | 0.012 | 0.012 | -0.004 (-26.83%) | 985,635 |
7 Jan 2020 | USD | 0.0175 | 0.0175 | 0.0135 | 0.0164 | 0.0164 | -0 (-1.20%) | 591,653 |
6 Jan 2020 | USD | 0.0175 | 0.0175 | 0.013 | 0.0166 | 0.0166 | +0.004 (+27.69%) | 133,114 |
3 Jan 2020 | USD | 0.0165 | 0.0165 | 0.0121 | 0.013 | 0.013 | -0.003 (-20.73%) | 428,200 |
2 Jan 2020 | USD | 0.0163 | 0.0164 | 0.012 | 0.0164 | 0.0164 | +0.003 (+18.84%) | 580,200 |
31 Dec 2019 | USD | 0.013 | 0.0138 | 0.013 | 0.0138 | 0.0138 | +0.002 (+15%) | 66,012 |
30 Dec 2019 | USD | 0.0165 | 0.017 | 0.012 | 0.012 | 0.012 | -0.004 (-27.27%) | 125,422 |
27 Dec 2019 | USD | 0.0145 | 0.0165 | 0.0145 | 0.0165 | 0.0165 | +0.002 (+10.00%) | 8,002 |
26 Dec 2019 | USD | 0.0165 | 0.017 | 0.0138 | 0.015 | 0.015 | +0.001 (+8.70%) | 175,733 |