Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2019 | USD | 0.0142 | 0.0236 | 0.012 | 0.0236 | 0.236 | +0.004 (+18.59%) | 183,300 |
17 Dec 2019 | USD | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 0.199 | +0 (+0.51%) | 1,000 |
16 Dec 2019 | USD | 0.0199 | 0.0199 | 0.015 | 0.0198 | 0.198 | +0.005 (+31.13%) | 400,200 |
13 Dec 2019 | USD | 0.015 | 0.0151 | 0.015 | 0.0151 | 0.151 | -0.005 (-24.12%) | 15,942 |
12 Dec 2019 | USD | 0.0121 | 0.0199 | 0.0105 | 0.0199 | 0.199 | 0.0 (0.0%) | 316,950 |
11 Dec 2019 | USD | 0.0158 | 0.0199 | 0.0158 | 0.0199 | 0.199 | +0.008 (+64.46%) | 60,999 |
10 Dec 2019 | USD | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.121 | -0.004 (-27.11%) | 4,000 |
9 Dec 2019 | USD | 0.0165 | 0.0167 | 0.015 | 0.0166 | 0.166 | +0.002 (+16.08%) | 86,500 |
6 Dec 2019 | USD | 0.0162 | 0.0162 | 0.0143 | 0.0143 | 0.143 | +0 (+0.70%) | 90,500 |
5 Dec 2019 | USD | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.142 | 0.0 (0.0%) | 9,000 |
4 Dec 2019 | USD | 0.0121 | 0.0149 | 0.0121 | 0.0142 | 0.142 | +0.002 (+17.36%) | 41,030 |
3 Dec 2019 | USD | 0.0121 | 0.0164 | 0.0121 | 0.0121 | 0.121 | -0.004 (-26.67%) | 70,499 |
2 Dec 2019 | USD | 0.012 | 0.017 | 0.012 | 0.0165 | 0.165 | -0.002 (-8.33%) | 318,018 |
29 Nov 2019 | USD | 0.018 | 0.018 | 0.018 | 0.018 | 0.18 | 0.0 (0.0%) | 0 |
28 Nov 2019 | USD | 0.018 | 0.018 | 0.018 | 0.018 | 0.18 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.017 | 0.018 | 0.012 | 0.018 | 0.18 | +0.001 (+8.43%) | 727,409 |
26 Nov 2019 | USD | 0.0172 | 0.0172 | 0.0107 | 0.0166 | 0.166 | -0.004 (-20.19%) | 155,637 |
25 Nov 2019 | USD | 0.021 | 0.021 | 0.018 | 0.0208 | 0.208 | -0 (-0.95%) | 109,000 |
22 Nov 2019 | USD | 0.021 | 0.0226 | 0.021 | 0.021 | 0.21 | 0.0 (0.0%) | 9,000 |
21 Nov 2019 | USD | 0.021 | 0.021 | 0.021 | 0.021 | 0.21 | -0.002 (-7.89%) | 10,000 |
20 Nov 2019 | USD | 0.0228 | 0.0228 | 0.0228 | 0.0228 | 0.228 | 0.0 (0.0%) | 0 |
19 Nov 2019 | USD | 0.0211 | 0.0228 | 0.021 | 0.0228 | 0.228 | +0.002 (+8.57%) | 34,000 |
18 Nov 2019 | USD | 0.0211 | 0.0211 | 0.021 | 0.021 | 0.21 | +0 (+0.96%) | 26,090 |
15 Nov 2019 | USD | 0.0208 | 0.0208 | 0.0208 | 0.0208 | 0.208 | 0.0 (0.0%) | 0 |
14 Nov 2019 | USD | 0.0229 | 0.0229 | 0.0208 | 0.0208 | 0.208 | -0.008 (-27.27%) | 109,800 |
13 Nov 2019 | USD | 0.0221 | 0.0286 | 0.0221 | 0.0286 | 0.286 | +0.001 (+4%) | 21,666 |
12 Nov 2019 | USD | 0.0208 | 0.0275 | 0.0208 | 0.0275 | 0.275 | +0.005 (+25%) | 38,000 |
11 Nov 2019 | USD | 0.0218 | 0.023 | 0.0218 | 0.022 | 0.22 | -0.002 (-8.33%) | 92,100 |
8 Nov 2019 | USD | 0.0235 | 0.024 | 0.0235 | 0.024 | 0.24 | +0.002 (+8.11%) | 30,000 |
7 Nov 2019 | USD | 0.0219 | 0.023 | 0.0219 | 0.0222 | 0.222 | -0.005 (-18.98%) | 30,300 |