Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2019 | USD | 0.035 | 0.035 | 0.03 | 0.032 | 0.032 | -0.001 (-3.03%) | 207,828 |
10 Oct 2019 | USD | 0.0295 | 0.0352 | 0.0295 | 0.033 | 0.033 | +0.001 (+3.13%) | 107,601 |
9 Oct 2019 | USD | 0.0337 | 0.0363 | 0.032 | 0.032 | 0.032 | -0.002 (-5.60%) | 89,010 |
8 Oct 2019 | USD | 0.0321 | 0.0364 | 0.0321 | 0.0339 | 0.0339 | +0 (+0.30%) | 25,755 |
7 Oct 2019 | USD | 0.039 | 0.039 | 0.032 | 0.0338 | 0.0338 | -0.002 (-5.59%) | 56,134 |
4 Oct 2019 | USD | 0.042 | 0.042 | 0.0315 | 0.0358 | 0.0358 | +0.001 (+2.87%) | 42,793 |
3 Oct 2019 | USD | 0.0313 | 0.0377 | 0.0281 | 0.0348 | 0.0348 | +0.003 (+8.75%) | 236,800 |
2 Oct 2019 | USD | 0.0296 | 0.032 | 0.0296 | 0.032 | 0.032 | -0.001 (-3.61%) | 5,122 |
1 Oct 2019 | USD | 0.033 | 0.035 | 0.033 | 0.0332 | 0.0332 | -0.003 (-9.04%) | 31,302 |
30 Sep 2019 | USD | 0.0406 | 0.0406 | 0.0331 | 0.0365 | 0.0365 | -0 (-0.54%) | 487,875 |
27 Sep 2019 | USD | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 0.0 (0.0%) | 0 |
26 Sep 2019 | USD | 0.041 | 0.041 | 0.0327 | 0.0367 | 0.0367 | -0.003 (-8.48%) | 126,000 |
25 Sep 2019 | USD | 0.0367 | 0.0404 | 0.034 | 0.0401 | 0.0401 | +0.004 (+11.39%) | 30,000 |
24 Sep 2019 | USD | 0.038 | 0.039 | 0.036 | 0.036 | 0.036 | -0.002 (-5.26%) | 100,700 |
23 Sep 2019 | USD | 0.039 | 0.04 | 0.038 | 0.038 | 0.038 | -0.002 (-5%) | 99,348 |
20 Sep 2019 | USD | 0.0359 | 0.0437 | 0.0359 | 0.04 | 0.04 | 0.0 (0.0%) | 132,695 |
19 Sep 2019 | USD | 0.0418 | 0.0418 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 50,012 |
18 Sep 2019 | USD | 0.0366 | 0.041 | 0.0365 | 0.04 | 0.04 | -0 (-0.50%) | 85,231 |
17 Sep 2019 | USD | 0.0413 | 0.042 | 0.04 | 0.0402 | 0.0402 | +0 (+0.25%) | 36,990 |
16 Sep 2019 | USD | 0.04 | 0.0431 | 0.04 | 0.0401 | 0.0401 | -0 (-0.99%) | 87,300 |
13 Sep 2019 | USD | 0.041 | 0.041 | 0.0405 | 0.0405 | 0.0405 | +0 (+1.00%) | 1,000 |
12 Sep 2019 | USD | 0.0401 | 0.048 | 0.039 | 0.0401 | 0.0401 | -0 (-0.50%) | 272,400 |
11 Sep 2019 | USD | 0.04 | 0.0437 | 0.04 | 0.0403 | 0.0403 | +0 (+0.75%) | 188,175 |
10 Sep 2019 | USD | 0.041 | 0.0472 | 0.0351 | 0.04 | 0.04 | +0.005 (+13.96%) | 133,183 |
9 Sep 2019 | USD | 0.0355 | 0.042 | 0.034 | 0.0351 | 0.0351 | +0.001 (+3.24%) | 28,020 |
6 Sep 2019 | USD | 0.0401 | 0.041 | 0.0301 | 0.034 | 0.034 | +0.001 (+1.49%) | 321,531 |
5 Sep 2019 | USD | 0.0329 | 0.0335 | 0.0329 | 0.0335 | 0.0335 | -0.002 (-4.29%) | 29,100 |
4 Sep 2019 | USD | 0.0326 | 0.0404 | 0.0326 | 0.035 | 0.035 | 0.0 (0.0%) | 28,000 |
3 Sep 2019 | USD | 0.036 | 0.044 | 0.033 | 0.035 | 0.035 | 0.0 (0.0%) | 227,491 |
2 Sep 2019 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0.0 (0.0%) | 0 |