Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2020 | USD | 0.1288 | 0.158 | 0.1235 | 0.141 | 0.141 | +0.017 (+13.89%) | 2,806,822 |
12 Feb 2020 | USD | 0.069 | 0.13 | 0.069 | 0.1238 | 0.1238 | +0.064 (+106.68%) | 2,117,503 |
11 Feb 2020 | USD | 0.07 | 0.07 | 0.048 | 0.0599 | 0.0599 | -0.008 (-11.91%) | 830,001 |
10 Feb 2020 | USD | 0.0574 | 0.0697 | 0.05 | 0.068 | 0.068 | +0.02 (+41.67%) | 1,709,189 |
7 Feb 2020 | USD | 0.038 | 0.0573 | 0.028 | 0.048 | 0.048 | +0.021 (+77.78%) | 1,015,579 |
6 Feb 2020 | USD | 0.03 | 0.039 | 0.0255 | 0.027 | 0.027 | -0.007 (-20.59%) | 17,198 |
5 Feb 2020 | USD | 0.033 | 0.0352 | 0.03 | 0.034 | 0.034 | +0.001 (+3.03%) | 219,511 |
4 Feb 2020 | USD | 0.0369 | 0.0385 | 0.0323 | 0.033 | 0.033 | -0.003 (-8.59%) | 146,000 |
3 Feb 2020 | USD | 0.041 | 0.041 | 0.03 | 0.0361 | 0.0361 | -0.014 (-27.51%) | 1,127,088 |
31 Jan 2020 | USD | 0.05 | 0.05 | 0.041 | 0.0498 | 0.0498 | -0 (-0.40%) | 223,095 |
30 Jan 2020 | USD | 0.051 | 0.051 | 0.045 | 0.05 | 0.05 | -0.003 (-5.48%) | 71,021 |
29 Jan 2020 | USD | 0.0529 | 0.0529 | 0.0529 | 0.0529 | 0.0529 | -0 (-0.19%) | 2,500 |
28 Jan 2020 | USD | 0.0411 | 0.053 | 0.041 | 0.053 | 0.053 | -0.004 (-7.02%) | 46,000 |
27 Jan 2020 | USD | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | 0.0 (0.0%) | 0 |
24 Jan 2020 | USD | 0.057 | 0.057 | 0.042 | 0.057 | 0.057 | +0.009 (+20%) | 216,205 |
23 Jan 2020 | USD | 0.0555 | 0.0555 | 0.0475 | 0.0475 | 0.0475 | -0.013 (-20.83%) | 112,101 |
22 Jan 2020 | USD | 0.0512 | 0.06 | 0.0512 | 0.06 | 0.06 | +0.003 (+4.90%) | 33,350 |
21 Jan 2020 | USD | 0.0534 | 0.0579 | 0.0515 | 0.0572 | 0.0572 | -0.001 (-2.05%) | 22,000 |
17 Jan 2020 | USD | 0.0578 | 0.0584 | 0.0578 | 0.0584 | 0.0584 | -0.001 (-1.18%) | 18,217 |
16 Jan 2020 | USD | 0.0511 | 0.06 | 0.0511 | 0.0591 | 0.0591 | -0.005 (-7.51%) | 56,015 |
15 Jan 2020 | USD | 0.0639 | 0.0639 | 0.0639 | 0.0639 | 0.0639 | -0.001 (-1.54%) | 3,800 |
14 Jan 2020 | USD | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 0.0 (0.0%) | 43 |
13 Jan 2020 | USD | 0.062 | 0.0649 | 0.062 | 0.0649 | 0.0649 | +0.002 (+3.02%) | 26,000 |
10 Jan 2020 | USD | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | +0.008 (+14.55%) | 1,500 |
9 Jan 2020 | USD | 0.047 | 0.059 | 0.047 | 0.055 | 0.055 | +0.007 (+14.58%) | 40,900 |
8 Jan 2020 | USD | 0.0649 | 0.0649 | 0.048 | 0.048 | 0.048 | -0.014 (-23.08%) | 1,503 |
7 Jan 2020 | USD | 0.046 | 0.0624 | 0.046 | 0.0624 | 0.0624 | +0.001 (+0.81%) | 6,100 |
6 Jan 2020 | USD | 0.0471 | 0.0629 | 0.0451 | 0.0619 | 0.0619 | -0.005 (-7.47%) | 7,141 |
3 Jan 2020 | USD | 0.05 | 0.0669 | 0.05 | 0.0669 | 0.0669 | +0.001 (+1.36%) | 13,397 |
2 Jan 2020 | USD | 0.067 | 0.067 | 0.066 | 0.066 | 0.066 | +0.011 (+20.00%) | 5,000 |