Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2019 | USD | 0.049 | 0.049 | 0.041 | 0.0426 | 0.0426 | +0.002 (+4.93%) | 15,428 |
23 Dec 2019 | USD | 0.0415 | 0.0415 | 0.0406 | 0.0406 | 0.0406 | -0.009 (-18.80%) | 24,000 |
20 Dec 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 17,700 |
19 Dec 2019 | USD | 0.0476 | 0.05 | 0.0476 | 0.05 | 0.05 | +0.005 (+11.11%) | 7,500 |
18 Dec 2019 | USD | 0.0478 | 0.0491 | 0.045 | 0.045 | 0.045 | -0.003 (-5.26%) | 8,500 |
17 Dec 2019 | USD | 0.045 | 0.0475 | 0.044 | 0.0475 | 0.0475 | +0.003 (+5.56%) | 25,080 |
16 Dec 2019 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | +0.001 (+1.12%) | 5,010 |
13 Dec 2019 | USD | 0.04 | 0.0445 | 0.04 | 0.0445 | 0.0445 | +0.002 (+4.22%) | 36,100 |
12 Dec 2019 | USD | 0.0474 | 0.0506 | 0.0427 | 0.0427 | 0.0427 | -0.005 (-9.92%) | 36,425 |
11 Dec 2019 | USD | 0.0491 | 0.0504 | 0.0441 | 0.0474 | 0.0474 | -0.005 (-10.23%) | 70,500 |
10 Dec 2019 | USD | 0.05 | 0.0528 | 0.0491 | 0.0528 | 0.0528 | -0.001 (-1.49%) | 71,000 |
9 Dec 2019 | USD | 0.0566 | 0.0566 | 0.0421 | 0.0536 | 0.0536 | +0.003 (+5.30%) | 43,499 |
6 Dec 2019 | USD | 0.0488 | 0.055 | 0.0476 | 0.0509 | 0.0509 | -0.01 (-16.56%) | 31,010 |
5 Dec 2019 | USD | 0.053 | 0.061 | 0.0517 | 0.061 | 0.061 | +0.001 (+0.83%) | 31,800 |
4 Dec 2019 | USD | 0.06 | 0.0614 | 0.0585 | 0.0605 | 0.0605 | -0.001 (-1.47%) | 26,000 |
3 Dec 2019 | USD | 0.038 | 0.0619 | 0.038 | 0.0614 | 0.0614 | +0.024 (+62.43%) | 60,450 |
2 Dec 2019 | USD | 0.0501 | 0.0501 | 0.0378 | 0.0378 | 0.0378 | -0.019 (-32.98%) | 217,618 |
29 Nov 2019 | USD | 0.0564 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | +0.004 (+8.46%) | 1,000 |
28 Nov 2019 | USD | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 0.0 (0.0%) | 0 |
26 Nov 2019 | USD | 0.055 | 0.0618 | 0.05 | 0.052 | 0.052 | -0.003 (-5.45%) | 136,432 |
25 Nov 2019 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | +0.005 (+10%) | 121,418 |
22 Nov 2019 | USD | 0.0491 | 0.055 | 0.0491 | 0.05 | 0.05 | -0.004 (-6.54%) | 20,429 |
21 Nov 2019 | USD | 0.055 | 0.055 | 0.0535 | 0.0535 | 0.0535 | -0.002 (-2.73%) | 53,000 |
20 Nov 2019 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | +0 (+0.55%) | 59,000 |
19 Nov 2019 | USD | 0.0528 | 0.0547 | 0.05 | 0.0547 | 0.0547 | +0.002 (+3.60%) | 22,500 |
18 Nov 2019 | USD | 0.0537 | 0.0551 | 0.0528 | 0.0528 | 0.0528 | -0.002 (-2.94%) | 30,000 |
15 Nov 2019 | USD | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | -0.001 (-1.27%) | 1,500 |
14 Nov 2019 | USD | 0.0551 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | -0 (-0.72%) | 10,000 |
13 Nov 2019 | USD | 0.0576 | 0.06 | 0.0555 | 0.0555 | 0.0555 | -0.004 (-7.50%) | 14,944 |