Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | USD | 0.055 | 0.075 | 0.055 | 0.062 | 0.062 | -0.008 (-11.43%) | 106,500 |
17 Jan 2020 | USD | 0.0744 | 0.0744 | 0.064 | 0.07 | 0.07 | -0.004 (-6.04%) | 61,731 |
16 Jan 2020 | USD | 0.075 | 0.075 | 0.0566 | 0.0745 | 0.0745 | +0.005 (+6.58%) | 111,543 |
15 Jan 2020 | USD | 0.0575 | 0.07 | 0.0575 | 0.0699 | 0.0699 | +0.005 (+7.54%) | 84,368 |
14 Jan 2020 | USD | 0.058 | 0.0712 | 0.056 | 0.065 | 0.065 | 0.0 (0.0%) | 139,059 |
13 Jan 2020 | USD | 0.051 | 0.08 | 0.051 | 0.065 | 0.065 | -0.007 (-10.34%) | 119,189 |
10 Jan 2020 | USD | 0.0655 | 0.082 | 0.0655 | 0.0725 | 0.0725 | +0.003 (+3.57%) | 69,452 |
9 Jan 2020 | USD | 0.0617 | 0.078 | 0.055 | 0.07 | 0.07 | +0.013 (+23.02%) | 650,240 |
8 Jan 2020 | USD | 0.098 | 0.098 | 0.0569 | 0.0569 | 0.0569 | -0.002 (-2.74%) | 91,490 |
7 Jan 2020 | USD | 0.0637 | 0.0637 | 0.057 | 0.0585 | 0.0585 | -0.004 (-7.14%) | 182,830 |
6 Jan 2020 | USD | 0.0635 | 0.0637 | 0.06 | 0.063 | 0.063 | -0.001 (-0.79%) | 273,780 |
3 Jan 2020 | USD | 0.065 | 0.0699 | 0.063 | 0.0635 | 0.0635 | -0.006 (-9.29%) | 216,290 |
2 Jan 2020 | USD | 0.065 | 0.0724 | 0.065 | 0.07 | 0.07 | +0.002 (+2.94%) | 100,261 |
31 Dec 2019 | USD | 0.0619 | 0.074 | 0.0616 | 0.068 | 0.068 | 0.0 (0.0%) | 317,123 |
30 Dec 2019 | USD | 0.0619 | 0.078 | 0.0619 | 0.068 | 0.068 | -0.003 (-4.23%) | 446,018 |
27 Dec 2019 | USD | 0.0872 | 0.0872 | 0.07 | 0.071 | 0.071 | -0.013 (-15.98%) | 295,229 |
26 Dec 2019 | USD | 0.075 | 0.085 | 0.07 | 0.0845 | 0.0845 | +0.007 (+9.74%) | 186,751 |
25 Dec 2019 | USD | 0.077 | 0.077 | 0.077 | 0.077 | 0.077 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.06 | 0.085 | 0.06 | 0.077 | 0.077 | +0.012 (+18.46%) | 402,839 |
23 Dec 2019 | USD | 0.064 | 0.0675 | 0.06 | 0.065 | 0.065 | +0.002 (+3.17%) | 225,861 |
20 Dec 2019 | USD | 0.066 | 0.075 | 0.061 | 0.063 | 0.063 | -0.002 (-3.08%) | 840,500 |
19 Dec 2019 | USD | 0.06 | 0.072 | 0.056 | 0.065 | 0.065 | -0.004 (-5.80%) | 468,200 |
18 Dec 2019 | USD | 0.08 | 0.08 | 0.061 | 0.069 | 0.069 | -0.007 (-9.21%) | 865,200 |
17 Dec 2019 | USD | 0.071 | 0.086 | 0.071 | 0.076 | 0.076 | +0.004 (+5.56%) | 220,500 |
16 Dec 2019 | USD | 0.075 | 0.085 | 0.071 | 0.072 | 0.072 | -0.008 (-10.00%) | 458,200 |
13 Dec 2019 | USD | 0.096 | 0.097 | 0.077 | 0.08 | 0.08 | -0.007 (-8.05%) | 692,800 |
12 Dec 2019 | USD | 0.073 | 0.092 | 0.073 | 0.087 | 0.087 | -0.005 (-5.43%) | 157,400 |
11 Dec 2019 | USD | 0.109 | 0.109 | 0.07 | 0.092 | 0.092 | +0.007 (+8.24%) | 1,066,500 |
10 Dec 2019 | USD | 0.108 | 0.108 | 0.077 | 0.085 | 0.085 | -0.015 (-15%) | 700,700 |
9 Dec 2019 | USD | 0.085 | 0.119 | 0.085 | 0.1 | 0.1 | 0.0 (0.0%) | 1,080,200 |