Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2019 | USD | 0.0114 | 0.0127 | 0.0108 | 0.0125 | 0.0125 | +0.001 (+8.70%) | 3,730,397 |
26 Nov 2019 | USD | 0.011 | 0.0121 | 0.0109 | 0.0115 | 0.0115 | +0.001 (+4.55%) | 3,510,942 |
25 Nov 2019 | USD | 0.011 | 0.0113 | 0.0102 | 0.011 | 0.011 | -0 (-0.90%) | 2,013,121 |
24 Nov 2019 | USD | 0.0116 | 0.012 | 0.0109 | 0.0111 | 0.0111 | -0.001 (-4.31%) | 2,471,572 |
23 Nov 2019 | USD | 0.0104 | 0.0118 | 0.0098 | 0.0116 | 0.0116 | +0.001 (+10.48%) | 5,244,036 |
22 Nov 2019 | USD | 0.0113 | 0.0117 | 0.0096 | 0.0105 | 0.0105 | -0.001 (-7.08%) | 3,613,463 |
21 Nov 2019 | USD | 0.012 | 0.0122 | 0.0112 | 0.0113 | 0.0113 | -0.001 (-5.04%) | 2,032,553 |
20 Nov 2019 | USD | 0.0125 | 0.0127 | 0.0119 | 0.0119 | 0.0119 | -0.001 (-5.56%) | 1,720,466 |
19 Nov 2019 | USD | 0.0131 | 0.0133 | 0.0121 | 0.0126 | 0.0126 | -0.001 (-3.82%) | 2,802,568 |
18 Nov 2019 | USD | 0.0139 | 0.014 | 0.0127 | 0.0131 | 0.0131 | -0.001 (-5.07%) | 2,220,675 |
17 Nov 2019 | USD | 0.0138 | 0.0141 | 0.0137 | 0.0138 | 0.0138 | -0 (-0.72%) | 1,269,639 |
16 Nov 2019 | USD | 0.0137 | 0.014 | 0.0135 | 0.0139 | 0.0139 | +0 (+1.46%) | 1,248,203 |
15 Nov 2019 | USD | 0.0145 | 0.0147 | 0.0135 | 0.0137 | 0.0137 | -0.001 (-5.52%) | 3,359,204 |
14 Nov 2019 | USD | 0.0145 | 0.0149 | 0.0138 | 0.0145 | 0.0145 | 0.0 (0.0%) | 7,315,304 |
13 Nov 2019 | USD | 0.0136 | 0.0151 | 0.0135 | 0.0145 | 0.0145 | +0.001 (+6.62%) | 7,764,169 |
12 Nov 2019 | USD | 0.013 | 0.0139 | 0.0129 | 0.0136 | 0.0136 | +0.001 (+4.62%) | 5,127,977 |
11 Nov 2019 | USD | 0.0132 | 0.0135 | 0.0128 | 0.013 | 0.013 | -0 (-2.26%) | 2,941,150 |
10 Nov 2019 | USD | 0.0133 | 0.0134 | 0.0129 | 0.0133 | 0.0133 | -0 (-0.75%) | 2,230,271 |
9 Nov 2019 | USD | 0.0128 | 0.0137 | 0.0128 | 0.0134 | 0.0134 | +0.001 (+3.88%) | 3,542,945 |
8 Nov 2019 | USD | 0.0144 | 0.0146 | 0.0126 | 0.0129 | 0.0129 | -0.002 (-10.42%) | 5,555,115 |
7 Nov 2019 | USD | 0.0152 | 0.0152 | 0.0131 | 0.0144 | 0.0144 | -0.001 (-5.88%) | 13,093,190 |
6 Nov 2019 | USD | 0.0159 | 0.0172 | 0.0148 | 0.0153 | 0.0153 | -0.001 (-4.37%) | 11,707,266 |
5 Nov 2019 | USD | 0.0172 | 0.0192 | 0.0156 | 0.016 | 0.016 | -0.001 (-6.98%) | 15,858,351 |
4 Nov 2019 | USD | 0.0161 | 0.0195 | 0.0156 | 0.0172 | 0.0172 | +0.001 (+6.83%) | 18,706,773 |
3 Nov 2019 | USD | 0.014 | 0.0168 | 0.0138 | 0.0161 | 0.0161 | +0.002 (+15%) | 13,700,875 |
2 Nov 2019 | USD | 0.0118 | 0.0146 | 0.0118 | 0.014 | 0.014 | +0.002 (+18.64%) | 9,430,625 |
1 Nov 2019 | USD | 0.0108 | 0.0118 | 0.0107 | 0.0118 | 0.0118 | +0.001 (+9.26%) | 2,284,646 |
31 Oct 2019 | USD | 0.0108 | 0.0114 | 0.0106 | 0.0108 | 0.0108 | 0.0 (0.0%) | 2,912,905 |
30 Oct 2019 | USD | 0.011 | 0.0114 | 0.0106 | 0.0108 | 0.0108 | -0 (-0.92%) | 3,866,852 |
29 Oct 2019 | USD | 0.0096 | 0.0111 | 0.0095 | 0.0109 | 0.0109 | +0.001 (+13.54%) | 4,911,072 |