Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | USD | 0.12 | 0.12 | 0.09 | 0.09 | 0.9 | -0.03 (-25%) | 153,250 |
6 Dec 2019 | USD | 0.105 | 0.12 | 0.1 | 0.12 | 1.2 | +0.012 (+11.42%) | 129,587 |
5 Dec 2019 | USD | 0.11 | 0.13 | 0.1 | 0.1077 | 1.077 | -0.002 (-2.09%) | 97,589 |
4 Dec 2019 | USD | 0.13 | 0.13 | 0.1016 | 0.11 | 1.1 | 0.0 (0.0%) | 137,290 |
3 Dec 2019 | USD | 0.115 | 0.115 | 0.07 | 0.11 | 1.1 | +0.01 (+10%) | 163,503 |
2 Dec 2019 | USD | 0.09 | 0.125 | 0.065 | 0.1 | 1 | +0.011 (+12.36%) | 495,227 |
29 Nov 2019 | USD | 0.09 | 0.09 | 0.088 | 0.089 | 0.89 | +0.005 (+5.95%) | 31,386 |
28 Nov 2019 | USD | 0.084 | 0.084 | 0.084 | 0.084 | 0.84 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.08 | 0.09 | 0.08 | 0.084 | 0.84 | -0.001 (-1.18%) | 69,472 |
26 Nov 2019 | USD | 0.089 | 0.089 | 0.0737 | 0.085 | 0.85 | +0.005 (+6.92%) | 170,605 |
25 Nov 2019 | USD | 0.065 | 0.0795 | 0.065 | 0.0795 | 0.795 | +0.009 (+13.57%) | 22,590 |
22 Nov 2019 | USD | 0.067 | 0.08 | 0.067 | 0.07 | 0.7 | -0.01 (-12.50%) | 26,300 |
21 Nov 2019 | USD | 0.075 | 0.089 | 0.065 | 0.08 | 0.8 | +0.015 (+23.08%) | 110,864 |
20 Nov 2019 | USD | 0.08 | 0.0825 | 0.065 | 0.065 | 0.65 | -0.003 (-4.41%) | 142,881 |
19 Nov 2019 | USD | 0.068 | 0.075 | 0.068 | 0.068 | 0.68 | -0.002 (-2.86%) | 84,627 |
18 Nov 2019 | USD | 0.07 | 0.075 | 0.0684 | 0.07 | 0.7 | +0.004 (+6.06%) | 119,689 |
15 Nov 2019 | USD | 0.06 | 0.07 | 0.058 | 0.066 | 0.66 | +0.006 (+10.00%) | 106,988 |
14 Nov 2019 | USD | 0.0486 | 0.075 | 0.0486 | 0.06 | 0.6 | +0.034 (+129.89%) | 148,744 |
13 Nov 2019 | USD | 0.0594 | 0.0594 | 0.0261 | 0.0261 | 0.261 | -0.039 (-59.85%) | 84,892 |
12 Nov 2019 | USD | 0.06 | 0.0675 | 0.06 | 0.065 | 0.65 | +0.015 (+30%) | 26,581 |
11 Nov 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.5 | 0.0 (0.0%) | 0 |
8 Nov 2019 | USD | 0.07 | 0.07 | 0.05 | 0.05 | 0.5 | -0.02 (-28.57%) | 45,505 |
7 Nov 2019 | USD | 0.06 | 0.07 | 0.06 | 0.07 | 0.7 | +0.014 (+25%) | 28,700 |
6 Nov 2019 | USD | 0.0565 | 0.06 | 0.05 | 0.056 | 0.56 | -0.004 (-6.67%) | 102,683 |
5 Nov 2019 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.6 | -0.005 (-7.69%) | 10,000 |
4 Nov 2019 | USD | 0.065 | 0.065 | 0.0599 | 0.065 | 0.65 | -0.005 (-7.14%) | 28,050 |
1 Nov 2019 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.7 | 0.0 (0.0%) | 8,000 |
31 Oct 2019 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.7 | 0.0 (0.0%) | 0 |
30 Oct 2019 | USD | 0.07 | 0.07 | 0.0686 | 0.07 | 0.7 | 0.0 (0.0%) | 7,700 |
29 Oct 2019 | USD | 0.06 | 0.07 | 0.06 | 0.07 | 0.7 | +0 (+0.14%) | 4,395 |