Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | USD | 0.0314 | 0.039 | 0.03 | 0.0359 | 0.0359 | -0.004 (-9.80%) | 216,783 |
5 Dec 2019 | USD | 0.028 | 0.0422 | 0.028 | 0.0398 | 0.0398 | +0.002 (+5.01%) | 51,090 |
4 Dec 2019 | USD | 0.0282 | 0.0404 | 0.0282 | 0.0379 | 0.0379 | -0.001 (-1.81%) | 106,352 |
3 Dec 2019 | USD | 0.0288 | 0.0402 | 0.0288 | 0.0386 | 0.0386 | +0.003 (+7.82%) | 32,790 |
2 Dec 2019 | USD | 0.045 | 0.045 | 0.0327 | 0.0358 | 0.0358 | -0.009 (-19.73%) | 108,105 |
29 Nov 2019 | USD | 0.042 | 0.0499 | 0.0365 | 0.0446 | 0.0446 | +0.012 (+38.51%) | 367,905 |
28 Nov 2019 | USD | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.035 | 0.0396 | 0.028 | 0.0322 | 0.0322 | -0.002 (-6.40%) | 251,499 |
26 Nov 2019 | USD | 0.035 | 0.035 | 0.0288 | 0.0344 | 0.0344 | -0.001 (-1.71%) | 290,895 |
25 Nov 2019 | USD | 0.0303 | 0.035 | 0.0261 | 0.035 | 0.035 | +0.007 (+27.27%) | 263,442 |
22 Nov 2019 | USD | 0.0252 | 0.0352 | 0.0252 | 0.0275 | 0.0275 | -0.006 (-18.88%) | 62,680 |
21 Nov 2019 | USD | 0.0308 | 0.0339 | 0.0292 | 0.0339 | 0.0339 | 0.0 (0.0%) | 95,762 |
20 Nov 2019 | USD | 0.0241 | 0.0345 | 0.0241 | 0.0339 | 0.0339 | -0.001 (-1.74%) | 68,970 |
19 Nov 2019 | USD | 0.0283 | 0.0345 | 0.0267 | 0.0345 | 0.0345 | -0 (-0.58%) | 86,512 |
18 Nov 2019 | USD | 0.0249 | 0.035 | 0.0249 | 0.0347 | 0.0347 | -0 (-0.57%) | 499,110 |
15 Nov 2019 | USD | 0.0292 | 0.0349 | 0.0258 | 0.0349 | 0.0349 | +0 (+0.29%) | 265,034 |
14 Nov 2019 | USD | 0.03 | 0.035 | 0.027 | 0.0348 | 0.0348 | +0.002 (+4.82%) | 158,527 |
13 Nov 2019 | USD | 0.03 | 0.0405 | 0.03 | 0.0332 | 0.0332 | -0.007 (-18.23%) | 199,411 |
12 Nov 2019 | USD | 0.0314 | 0.0426 | 0.0314 | 0.0406 | 0.0406 | +0 (+0.74%) | 153,701 |
11 Nov 2019 | USD | 0.035 | 0.0447 | 0.0329 | 0.0403 | 0.0403 | -0.002 (-5.62%) | 380,256 |
8 Nov 2019 | USD | 0.0423 | 0.0446 | 0.04 | 0.0427 | 0.0427 | -0.001 (-2.29%) | 196,800 |
7 Nov 2019 | USD | 0.0375 | 0.0449 | 0.0375 | 0.0437 | 0.0437 | -0.003 (-7.02%) | 164,350 |
6 Nov 2019 | USD | 0.0401 | 0.0488 | 0.04 | 0.047 | 0.047 | +0.006 (+14.63%) | 126,351 |
5 Nov 2019 | USD | 0.035 | 0.0489 | 0.035 | 0.041 | 0.041 | -0.006 (-12.39%) | 298,823 |
4 Nov 2019 | USD | 0.05 | 0.0509 | 0.0384 | 0.0468 | 0.0468 | -0.005 (-9.83%) | 133,808 |
1 Nov 2019 | USD | 0.0475 | 0.0523 | 0.044 | 0.0519 | 0.0519 | +0.001 (+2.77%) | 35,473 |
31 Oct 2019 | USD | 0.049 | 0.0529 | 0.0451 | 0.0505 | 0.0505 | -0 (-0.79%) | 80,450 |
30 Oct 2019 | USD | 0.0445 | 0.0531 | 0.0445 | 0.0509 | 0.0509 | -0.001 (-2.49%) | 98,685 |
29 Oct 2019 | USD | 0.0428 | 0.0525 | 0.0428 | 0.0522 | 0.0522 | -0.001 (-0.95%) | 153,367 |
28 Oct 2019 | USD | 0.0517 | 0.0533 | 0.0465 | 0.0527 | 0.0527 | -0.001 (-0.94%) | 28,347 |