Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2019 | USD | 0.0306 | 0.0406 | 0.0306 | 0.0405 | 0.0405 | +0.005 (+15.71%) | 35,090 |
21 Nov 2019 | USD | 0.038 | 0.04 | 0.035 | 0.035 | 0.035 | -0.005 (-12.50%) | 9,824 |
20 Nov 2019 | USD | 0.04 | 0.0405 | 0.035 | 0.04 | 0.04 | +0.003 (+8.11%) | 36,749 |
19 Nov 2019 | USD | 0.0329 | 0.0429 | 0.0329 | 0.037 | 0.037 | +0.002 (+5.71%) | 6,897 |
18 Nov 2019 | USD | 0.0351 | 0.041 | 0.035 | 0.035 | 0.035 | -0.003 (-8.14%) | 27,425 |
15 Nov 2019 | USD | 0.0355 | 0.0399 | 0.0352 | 0.0381 | 0.0381 | +0.002 (+4.96%) | 32,598 |
14 Nov 2019 | USD | 0.04 | 0.0446 | 0.0363 | 0.0363 | 0.0363 | -0.004 (-9.25%) | 27,358 |
13 Nov 2019 | USD | 0.045 | 0.045 | 0.0364 | 0.04 | 0.04 | 0.0 (0.0%) | 45,206 |
12 Nov 2019 | USD | 0.0402 | 0.0447 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 38,317 |
11 Nov 2019 | USD | 0.04 | 0.048 | 0.04 | 0.04 | 0.04 | -0.005 (-11.11%) | 139,450 |
8 Nov 2019 | USD | 0.0368 | 0.052 | 0.0368 | 0.045 | 0.045 | -0.002 (-4.26%) | 27,516 |
7 Nov 2019 | USD | 0.0487 | 0.05 | 0.0401 | 0.047 | 0.047 | +0.003 (+5.86%) | 25,405 |
6 Nov 2019 | USD | 0.043 | 0.0444 | 0.04 | 0.0444 | 0.0444 | +0 (+0.68%) | 8,350 |
5 Nov 2019 | USD | 0.039 | 0.0492 | 0.039 | 0.0441 | 0.0441 | -0.002 (-4.13%) | 95,100 |
4 Nov 2019 | USD | 0.048 | 0.048 | 0.0389 | 0.046 | 0.046 | +0.003 (+7.23%) | 22,801 |
1 Nov 2019 | USD | 0.0368 | 0.0429 | 0.0368 | 0.0429 | 0.0429 | +0.002 (+5.93%) | 29,000 |
31 Oct 2019 | USD | 0.0465 | 0.0491 | 0.0405 | 0.0405 | 0.0405 | -0.006 (-12.90%) | 125,664 |
30 Oct 2019 | USD | 0.0447 | 0.0519 | 0.0408 | 0.0465 | 0.0465 | +0.004 (+10.71%) | 905,870 |
29 Oct 2019 | USD | 0.04 | 0.045 | 0.036 | 0.042 | 0.042 | -0.002 (-4.11%) | 51,347 |
28 Oct 2019 | USD | 0.0421 | 0.0493 | 0.0372 | 0.0438 | 0.0438 | -0.001 (-3.10%) | 20,972 |
25 Oct 2019 | USD | 0.0421 | 0.0452 | 0.0372 | 0.0452 | 0.0452 | +0.004 (+10.24%) | 52,743 |
24 Oct 2019 | USD | 0.0382 | 0.041 | 0.0378 | 0.041 | 0.041 | +0.005 (+14.85%) | 166,340 |
23 Oct 2019 | USD | 0.0398 | 0.0398 | 0.0357 | 0.0357 | 0.0357 | 0.0 (0.0%) | 23,592 |
22 Oct 2019 | USD | 0.038 | 0.038 | 0.0357 | 0.0357 | 0.0357 | -0.003 (-6.54%) | 27,503 |
21 Oct 2019 | USD | 0.0318 | 0.0391 | 0.0318 | 0.0382 | 0.0382 | +0.005 (+15.76%) | 32,804 |
18 Oct 2019 | USD | 0.0353 | 0.0393 | 0.0321 | 0.033 | 0.033 | +0.001 (+3.13%) | 158,467 |
17 Oct 2019 | USD | 0.037 | 0.0393 | 0.0305 | 0.032 | 0.032 | -0.004 (-11.11%) | 82,857 |
16 Oct 2019 | USD | 0.0291 | 0.04 | 0.0291 | 0.036 | 0.036 | +0.002 (+4.35%) | 12,815 |
15 Oct 2019 | USD | 0.033 | 0.035 | 0.03 | 0.0345 | 0.0345 | +0.004 (+15.00%) | 144,400 |
14 Oct 2019 | USD | 0.026 | 0.041 | 0.026 | 0.03 | 0.03 | -0.002 (-6.25%) | 17,270 |