Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2020 | USD | 0.0075 | 0.0079 | 0.0059 | 0.0065 | 0.0065 | -0.001 (-13.33%) | 3,003,472 |
11 Feb 2020 | USD | 0.0079 | 0.0089 | 0.0068 | 0.0075 | 0.0075 | +0 (+1.35%) | 1,266,795 |
10 Feb 2020 | USD | 0.0098 | 0.0098 | 0.0069 | 0.0074 | 0.0074 | -0.001 (-12.94%) | 1,264,123 |
7 Feb 2020 | USD | 0.0093 | 0.0093 | 0.0078 | 0.0085 | 0.0085 | -0.001 (-8.60%) | 156,844 |
6 Feb 2020 | USD | 0.0095 | 0.0095 | 0.0078 | 0.0093 | 0.0093 | +0.001 (+8.14%) | 534,601 |
5 Feb 2020 | USD | 0.0085 | 0.0086 | 0.008 | 0.0086 | 0.0086 | 0.0 (0.0%) | 324,331 |
4 Feb 2020 | USD | 0.009 | 0.01 | 0.007 | 0.0086 | 0.0086 | -0.001 (-5.49%) | 1,986,559 |
3 Feb 2020 | USD | 0.0153 | 0.018 | 0.0091 | 0.0091 | 0.0091 | -0.007 (-43.12%) | 742,615 |
31 Jan 2020 | USD | 0.0177 | 0.019 | 0.0131 | 0.016 | 0.016 | -0.001 (-8.05%) | 310,760 |
30 Jan 2020 | USD | 0.02 | 0.02 | 0.0161 | 0.0174 | 0.0174 | -0.002 (-8.90%) | 66,301 |
29 Jan 2020 | USD | 0.0116 | 0.044 | 0.0099 | 0.0191 | 0.0191 | +0.012 (+165.28%) | 1,201,011 |
28 Jan 2020 | USD | 0.012 | 0.012 | 0.0072 | 0.0072 | 0.0072 | -0.001 (-11.11%) | 1,494,988 |
27 Jan 2020 | USD | 0.0068 | 0.0141 | 0.0068 | 0.0081 | 0.0081 | +0.001 (+19.12%) | 477,947 |
24 Jan 2020 | USD | 0.008 | 0.014 | 0.0068 | 0.0068 | 0.0068 | -0.003 (-28.42%) | 1,082,277 |
23 Jan 2020 | USD | 0.0095 | 0.0095 | 0.0085 | 0.0095 | 0.0095 | 0.0 (0.0%) | 405,332 |
22 Jan 2020 | USD | 0.007 | 0.01 | 0.007 | 0.0095 | 0.0095 | -0.001 (-8.65%) | 777,268 |
21 Jan 2020 | USD | 0.0098 | 0.0114 | 0.0078 | 0.0104 | 0.0104 | 0.0 (0.0%) | 484,891 |
17 Jan 2020 | USD | 0.0113 | 0.0119 | 0.0085 | 0.0104 | 0.0104 | +0.001 (+9.47%) | 298,974 |
16 Jan 2020 | USD | 0.0114 | 0.0115 | 0.009 | 0.0095 | 0.0095 | -0.001 (-5%) | 269,730 |
15 Jan 2020 | USD | 0.0115 | 0.0129 | 0.0081 | 0.01 | 0.01 | -0.002 (-19.35%) | 1,100,553 |
14 Jan 2020 | USD | 0.017 | 0.017 | 0.0092 | 0.0124 | 0.0124 | -0.007 (-34.74%) | 1,468,468 |
13 Jan 2020 | USD | 0.019 | 0.019 | 0.0161 | 0.019 | 0.019 | -0 (-2.06%) | 32,512 |
10 Jan 2020 | USD | 0.02 | 0.0219 | 0.0139 | 0.0194 | 0.0194 | +0.004 (+24.36%) | 248,437 |
9 Jan 2020 | USD | 0.0171 | 0.0173 | 0.0132 | 0.0156 | 0.0156 | -0.002 (-10.34%) | 340,996 |
8 Jan 2020 | USD | 0.0156 | 0.0217 | 0.0139 | 0.0174 | 0.0174 | +0.002 (+11.54%) | 229,126 |
7 Jan 2020 | USD | 0.0219 | 0.0219 | 0.0156 | 0.0156 | 0.0156 | -0.004 (-22%) | 273,610 |
6 Jan 2020 | USD | 0.017 | 0.024 | 0.017 | 0.02 | 0.02 | +0.003 (+19.76%) | 834,357 |
3 Jan 2020 | USD | 0.014 | 0.0167 | 0.0133 | 0.0167 | 0.0167 | +0.003 (+23.70%) | 323,583 |
2 Jan 2020 | USD | 0.0135 | 0.0167 | 0.0135 | 0.0135 | 0.0135 | -0.001 (-8.16%) | 382,062 |
31 Dec 2019 | USD | 0.0159 | 0.0167 | 0.0146 | 0.0147 | 0.0147 | +0.002 (+11.36%) | 57,808 |