Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2019 | USD | 0.042 | 0.0427 | 0.0417 | 0.0425 | 0.0425 | +0.001 (+1.19%) | 39,718 |
20 Nov 2019 | USD | 0.0416 | 0.044 | 0.0416 | 0.042 | 0.042 | +0 (+0.96%) | 123,922 |
19 Nov 2019 | USD | 0.0441 | 0.0441 | 0.0416 | 0.0416 | 0.0416 | -0.003 (-5.67%) | 339,974 |
18 Nov 2019 | USD | 0.045 | 0.045 | 0.0441 | 0.0441 | 0.0441 | 0.0 (0.0%) | 63,245 |
15 Nov 2019 | USD | 0.0416 | 0.0449 | 0.0415 | 0.0441 | 0.0441 | +0.003 (+6.01%) | 203,944 |
14 Nov 2019 | USD | 0.042 | 0.0432 | 0.0415 | 0.0416 | 0.0416 | +0 (+0.24%) | 41,231 |
13 Nov 2019 | USD | 0.045 | 0.0451 | 0.0415 | 0.0415 | 0.0415 | -0.004 (-8.19%) | 924,217 |
12 Nov 2019 | USD | 0.045 | 0.0462 | 0.0422 | 0.0452 | 0.0452 | +0.003 (+7.62%) | 171,393 |
11 Nov 2019 | USD | 0.0511 | 0.0523 | 0.041 | 0.042 | 0.042 | -0.009 (-17.81%) | 806,743 |
8 Nov 2019 | USD | 0.051 | 0.0574 | 0.051 | 0.0511 | 0.0511 | -0.005 (-9.56%) | 345,517 |
7 Nov 2019 | USD | 0.059 | 0.0598 | 0.051 | 0.0565 | 0.0565 | -0.003 (-4.24%) | 499,647 |
6 Nov 2019 | USD | 0.06 | 0.066 | 0.059 | 0.059 | 0.059 | -0.004 (-6.35%) | 420,071 |
5 Nov 2019 | USD | 0.069 | 0.069 | 0.058 | 0.063 | 0.063 | -0.006 (-8.70%) | 1,216,603 |
4 Nov 2019 | USD | 0.07 | 0.08 | 0.066 | 0.069 | 0.069 | -0.001 (-1.43%) | 652,348 |
1 Nov 2019 | USD | 0.07 | 0.0825 | 0.0663 | 0.07 | 0.07 | 0.0 (0.0%) | 819,151 |
31 Oct 2019 | USD | 0.0675 | 0.078 | 0.0655 | 0.07 | 0.07 | +0.003 (+3.70%) | 1,612,018 |
30 Oct 2019 | USD | 0.1 | 0.1 | 0.065 | 0.0675 | 0.0675 | -0.043 (-38.64%) | 4,474,813 |
29 Oct 2019 | USD | 0.1505 | 0.189 | 0.11 | 0.11 | 0.11 | -0.05 (-31.16%) | 9,918,178 |
28 Oct 2019 | USD | 0.1973 | 0.1978 | 0.1401 | 0.1598 | 0.1598 | -0.046 (-22.43%) | 4,104,344 |
25 Oct 2019 | USD | 0.215 | 0.239 | 0.176 | 0.206 | 0.206 | +0.019 (+10.16%) | 7,634,785 |
24 Oct 2019 | USD | 0.2 | 0.225 | 0.1817 | 0.187 | 0.187 | -0.018 (-8.65%) | 3,128,958 |
23 Oct 2019 | USD | 0.16 | 0.2147 | 0.16 | 0.2047 | 0.2047 | +0.048 (+30.38%) | 7,501,134 |
22 Oct 2019 | USD | 0.17 | 0.18 | 0.15 | 0.157 | 0.157 | -0.023 (-12.78%) | 3,466,930 |
21 Oct 2019 | USD | 0.34 | 0.34 | 0.161 | 0.18 | 0.18 | -0.157 (-46.59%) | 8,833,591 |
18 Oct 2019 | USD | 0.36 | 0.36 | 0.3326 | 0.337 | 0.337 | -0.013 (-3.71%) | 740,174 |
17 Oct 2019 | USD | 0.3522 | 0.3684 | 0.342 | 0.35 | 0.35 | -0.025 (-6.69%) | 606,860 |
16 Oct 2019 | USD | 0.34 | 0.4 | 0.33 | 0.3751 | 0.3751 | +0.008 (+2.07%) | 1,396,531 |
15 Oct 2019 | USD | 0.3973 | 0.3973 | 0.335 | 0.3675 | 0.3675 | -0.032 (-8.10%) | 1,108,094 |
14 Oct 2019 | USD | 0.3703 | 0.418 | 0.33 | 0.3999 | 0.3999 | +0.03 (+8.05%) | 3,115,380 |
11 Oct 2019 | USD | 0.3726 | 0.3899 | 0.37 | 0.3701 | 0.3701 | -0.014 (-3.62%) | 660,868 |