Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 0.0353 | 0.0401 | 0.0353 | 0.0401 | 0.0401 | 0.0 (0.0%) | 3,763 |
7 Nov 2019 | USD | 0.0418 | 0.0418 | 0.0369 | 0.0401 | 0.0401 | +0.003 (+8.38%) | 5,250 |
6 Nov 2019 | USD | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 0.0 (0.0%) | 0 |
5 Nov 2019 | USD | 0.0331 | 0.037 | 0.0331 | 0.037 | 0.037 | 0.0 (0.0%) | 458 |
4 Nov 2019 | USD | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | +0.002 (+5.71%) | 100 |
1 Nov 2019 | USD | 0.039 | 0.04 | 0.035 | 0.035 | 0.035 | -0.003 (-7.89%) | 19,737 |
31 Oct 2019 | USD | 0.04 | 0.0405 | 0.036 | 0.038 | 0.038 | -0.002 (-5%) | 156,175 |
30 Oct 2019 | USD | 0.037 | 0.04 | 0.037 | 0.04 | 0.04 | -0.001 (-1.72%) | 12,625 |
29 Oct 2019 | USD | 0.0405 | 0.0407 | 0.0361 | 0.0407 | 0.0407 | -0.003 (-5.79%) | 52,825 |
28 Oct 2019 | USD | 0.045 | 0.045 | 0.04 | 0.0432 | 0.0432 | +0.002 (+5.11%) | 2,320 |
25 Oct 2019 | USD | 0.045 | 0.045 | 0.041 | 0.0411 | 0.0411 | -0.008 (-16.63%) | 16,150 |
24 Oct 2019 | USD | 0.0493 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | +0.002 (+3.57%) | 2,015 |
23 Oct 2019 | USD | 0.0425 | 0.0499 | 0.0425 | 0.0476 | 0.0476 | +0.009 (+22.05%) | 15,250 |
22 Oct 2019 | USD | 0.0389 | 0.039 | 0.0389 | 0.039 | 0.039 | -0.008 (-16.31%) | 350 |
21 Oct 2019 | USD | 0.045 | 0.0466 | 0.043 | 0.0466 | 0.0466 | +0.007 (+18.58%) | 17,751 |
18 Oct 2019 | USD | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | -0.004 (-8.60%) | 20,000 |
17 Oct 2019 | USD | 0.0405 | 0.043 | 0.0405 | 0.043 | 0.043 | +0.002 (+4.88%) | 7,500 |
16 Oct 2019 | USD | 0.04 | 0.041 | 0.04 | 0.041 | 0.041 | +0.004 (+10.81%) | 30,750 |
15 Oct 2019 | USD | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | -0.003 (-7.50%) | 403 |
14 Oct 2019 | USD | 0.035 | 0.0405 | 0.035 | 0.04 | 0.04 | +0.004 (+10.80%) | 10,775 |
11 Oct 2019 | USD | 0.0381 | 0.041 | 0.036 | 0.0361 | 0.0361 | -0.004 (-11.08%) | 93,167 |
10 Oct 2019 | USD | 0.035 | 0.0406 | 0.035 | 0.0406 | 0.0406 | -0.002 (-4.25%) | 155,150 |
9 Oct 2019 | USD | 0.0351 | 0.0424 | 0.0351 | 0.0424 | 0.0424 | +0.007 (+21.14%) | 19,633 |
8 Oct 2019 | USD | 0.0375 | 0.0375 | 0.035 | 0.035 | 0.035 | -0.008 (-18.60%) | 575 |
7 Oct 2019 | USD | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | +0.003 (+7.50%) | 8,141 |
4 Oct 2019 | USD | 0.0399 | 0.04 | 0.0399 | 0.04 | 0.04 | +0.002 (+5.26%) | 5,008 |
3 Oct 2019 | USD | 0.0372 | 0.0403 | 0.0362 | 0.038 | 0.038 | +0.002 (+5.85%) | 59,239 |
2 Oct 2019 | USD | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 0.0 (0.0%) | 41 |
1 Oct 2019 | USD | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | -0.004 (-9.57%) | 185 |
30 Sep 2019 | USD | 0.0409 | 0.0409 | 0.0397 | 0.0397 | 0.0397 | -0.003 (-7.67%) | 15,859 |