Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2020 | USD | 0.0154 | 0.0154 | 0.007 | 0.0129 | 0.0129 | -0.002 (-11.64%) | 267,282 |
24 Jan 2020 | USD | 0.0154 | 0.0157 | 0.014 | 0.0146 | 0.0146 | -0.001 (-5.19%) | 136,660 |
23 Jan 2020 | USD | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | -0 (-1.91%) | 3,589 |
22 Jan 2020 | USD | 0.0175 | 0.0175 | 0.012 | 0.0157 | 0.0157 | -0.002 (-11.80%) | 165,190 |
21 Jan 2020 | USD | 0.0178 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | +0.001 (+5.33%) | 50,005 |
17 Jan 2020 | USD | 0.016 | 0.0182 | 0.016 | 0.0169 | 0.0169 | +0.002 (+11.18%) | 265,258 |
16 Jan 2020 | USD | 0.0126 | 0.0152 | 0.0126 | 0.0152 | 0.0152 | +0.003 (+21.60%) | 152,601 |
15 Jan 2020 | USD | 0.0111 | 0.0175 | 0.0111 | 0.0125 | 0.0125 | -0.005 (-28.57%) | 276,767 |
14 Jan 2020 | USD | 0.021 | 0.021 | 0.0175 | 0.0175 | 0.0175 | -0.002 (-8.38%) | 274,621 |
13 Jan 2020 | USD | 0.0179 | 0.0228 | 0.0175 | 0.0191 | 0.0191 | +0.001 (+6.70%) | 1,021,122 |
10 Jan 2020 | USD | 0.014 | 0.018 | 0.013 | 0.0179 | 0.0179 | +0.005 (+37.69%) | 542,535 |
9 Jan 2020 | USD | 0.0105 | 0.015 | 0.0105 | 0.013 | 0.013 | -0.001 (-3.70%) | 226,496 |
8 Jan 2020 | USD | 0.014 | 0.0169 | 0.0135 | 0.0135 | 0.0135 | -0.001 (-3.57%) | 29,401 |
7 Jan 2020 | USD | 0.015 | 0.015 | 0.0103 | 0.014 | 0.014 | -0.001 (-6.67%) | 137,552 |
6 Jan 2020 | USD | 0.0144 | 0.015 | 0.0139 | 0.015 | 0.015 | +0.001 (+3.45%) | 32,606 |
3 Jan 2020 | USD | 0.0126 | 0.015 | 0.012 | 0.0145 | 0.0145 | +0.002 (+19.83%) | 584,500 |
2 Jan 2020 | USD | 0.0155 | 0.0169 | 0.0121 | 0.0121 | 0.0121 | -0.003 (-21.94%) | 105,929 |
31 Dec 2019 | USD | 0.019 | 0.019 | 0.0121 | 0.0155 | 0.0155 | -0.003 (-16.67%) | 178,071 |
30 Dec 2019 | USD | 0.0152 | 0.0186 | 0.011 | 0.0186 | 0.0186 | +0.002 (+12.05%) | 161,110 |
27 Dec 2019 | USD | 0.016 | 0.018 | 0.0152 | 0.0166 | 0.0166 | -0 (-2.35%) | 231,691 |
26 Dec 2019 | USD | 0.0141 | 0.017 | 0.0141 | 0.017 | 0.017 | -0.002 (-10.05%) | 92,304 |
25 Dec 2019 | USD | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.0135 | 0.0189 | 0.0135 | 0.0189 | 0.0189 | +0 (+1.61%) | 13,906 |
23 Dec 2019 | USD | 0.019 | 0.019 | 0.014 | 0.0186 | 0.0186 | -0 (-2.11%) | 75,057 |
20 Dec 2019 | USD | 0.0205 | 0.023 | 0.0181 | 0.019 | 0.019 | -0.003 (-13.64%) | 254,108 |
19 Dec 2019 | USD | 0.025 | 0.03 | 0.015 | 0.022 | 0.022 | -0.003 (-12%) | 1,444,182 |
18 Dec 2019 | USD | 0.016 | 0.025 | 0.016 | 0.025 | 0.025 | +0.006 (+31.58%) | 1,589,561 |
17 Dec 2019 | USD | 0.016 | 0.019 | 0.016 | 0.019 | 0.019 | 0.0 (0.0%) | 8,111 |
16 Dec 2019 | USD | 0.019 | 0.019 | 0.016 | 0.019 | 0.019 | +0.003 (+17.28%) | 93,536 |
13 Dec 2019 | USD | 0.0175 | 0.0175 | 0.016 | 0.0162 | 0.0162 | -0.003 (-14.74%) | 265,585 |