Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | USD | 0.052 | 0.055 | 0.04 | 0.055 | 0.055 | 0.0 (0.0%) | 57,000 |
14 Nov 2019 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 0.0 (0.0%) | 0 |
13 Nov 2019 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | +0.005 (+10%) | 2,000 |
12 Nov 2019 | USD | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | +0.003 (+6.38%) | 122,600 |
11 Nov 2019 | USD | 0.0469 | 0.0519 | 0.044 | 0.047 | 0.047 | -0.007 (-12.64%) | 7,100 |
8 Nov 2019 | USD | 0.042 | 0.0538 | 0.042 | 0.0538 | 0.0538 | -0.001 (-1.65%) | 1,875 |
7 Nov 2019 | USD | 0.043 | 0.0547 | 0.04 | 0.0547 | 0.0547 | +0.011 (+25.75%) | 179,800 |
6 Nov 2019 | USD | 0.056 | 0.056 | 0.0435 | 0.0435 | 0.0435 | -0.002 (-3.33%) | 27,000 |
5 Nov 2019 | USD | 0.048 | 0.055 | 0.045 | 0.045 | 0.045 | -0.002 (-4.26%) | 231,000 |
4 Nov 2019 | USD | 0.051 | 0.06 | 0.047 | 0.047 | 0.047 | -0.016 (-25.40%) | 123,000 |
1 Nov 2019 | USD | 0.043 | 0.063 | 0.043 | 0.063 | 0.063 | +0.012 (+23.53%) | 88,400 |
31 Oct 2019 | USD | 0.064 | 0.0685 | 0.05 | 0.051 | 0.051 | -0.013 (-20.31%) | 117,500 |
30 Oct 2019 | USD | 0.06 | 0.064 | 0.06 | 0.064 | 0.064 | +0.013 (+25.49%) | 39,807 |
29 Oct 2019 | USD | 0.052 | 0.065 | 0.051 | 0.051 | 0.051 | -0.026 (-33.77%) | 100,800 |
28 Oct 2019 | USD | 0.077 | 0.077 | 0.077 | 0.077 | 0.077 | 0.0 (0.0%) | 50 |
25 Oct 2019 | USD | 0.077 | 0.077 | 0.077 | 0.077 | 0.077 | +0.009 (+12.41%) | 10,000 |
24 Oct 2019 | USD | 0.07 | 0.0769 | 0.0685 | 0.0685 | 0.0685 | -0.002 (-2.14%) | 10,000 |
23 Oct 2019 | USD | 0.06 | 0.07 | 0.0506 | 0.07 | 0.07 | +0.013 (+22.38%) | 84,502 |
22 Oct 2019 | USD | 0.06 | 0.06 | 0.0572 | 0.0572 | 0.0572 | -0 (-0.17%) | 143,500 |
21 Oct 2019 | USD | 0.0573 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | +0 (+0.17%) | 10,000 |
18 Oct 2019 | USD | 0.0565 | 0.0671 | 0.0523 | 0.0572 | 0.0572 | -0.004 (-6.23%) | 79,000 |
17 Oct 2019 | USD | 0.0601 | 0.0639 | 0.051 | 0.061 | 0.061 | -0.028 (-31.31%) | 236,750 |
16 Oct 2019 | USD | 0.0888 | 0.0888 | 0.0888 | 0.0888 | 0.0888 | 0.0 (0.0%) | 0 |
15 Oct 2019 | USD | 0.0885 | 0.0888 | 0.0885 | 0.0888 | 0.0888 | -0 (-0.22%) | 7,157 |
14 Oct 2019 | USD | 0.061 | 0.089 | 0.061 | 0.089 | 0.089 | +0.017 (+23.61%) | 80,500 |
11 Oct 2019 | USD | 0.0875 | 0.0875 | 0.07 | 0.072 | 0.072 | -0.033 (-31.30%) | 36,000 |
10 Oct 2019 | USD | 0.1048 | 0.1048 | 0.1048 | 0.1048 | 0.1048 | 0.0 (0.0%) | 0 |
9 Oct 2019 | USD | 0.08 | 0.1048 | 0.069 | 0.1048 | 0.1048 | +0.033 (+45.56%) | 6,899 |
8 Oct 2019 | USD | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | -0.008 (-10.00%) | 20,202 |
7 Oct 2019 | USD | 0.087 | 0.123 | 0.08 | 0.08 | 0.08 | -0.007 (-8.05%) | 79,520 |