Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | USD | 0.0532 | 0.055 | 0.0438 | 0.0532 | 0.0532 | 0.0 (0.0%) | 65,596 |
24 Oct 2019 | USD | 0.056 | 0.056 | 0.0442 | 0.0532 | 0.0532 | +0 (+0.38%) | 128,965 |
23 Oct 2019 | USD | 0.05 | 0.0548 | 0.0479 | 0.053 | 0.053 | -0.002 (-3.11%) | 89,455 |
22 Oct 2019 | USD | 0.0569 | 0.0569 | 0.045 | 0.0547 | 0.0547 | +0 (+0.18%) | 100,367 |
21 Oct 2019 | USD | 0.0445 | 0.056 | 0.0445 | 0.0546 | 0.0546 | +0.007 (+13.75%) | 113,400 |
18 Oct 2019 | USD | 0.0481 | 0.0582 | 0.045 | 0.048 | 0.048 | -0.009 (-15.79%) | 270,699 |
17 Oct 2019 | USD | 0.06 | 0.06 | 0.05 | 0.057 | 0.057 | -0.001 (-1.89%) | 63,091 |
16 Oct 2019 | USD | 0.0534 | 0.059 | 0.05 | 0.0581 | 0.0581 | -0.001 (-1.19%) | 256,000 |
15 Oct 2019 | USD | 0.0625 | 0.0648 | 0.052 | 0.0588 | 0.0588 | -0.013 (-18.33%) | 341,674 |
14 Oct 2019 | USD | 0.0688 | 0.075 | 0.0558 | 0.072 | 0.072 | +0.002 (+2.86%) | 428,168 |
11 Oct 2019 | USD | 0.06 | 0.075 | 0.0492 | 0.07 | 0.07 | +0.019 (+36.72%) | 1,532,753 |
10 Oct 2019 | USD | 0.0286 | 0.0538 | 0.0252 | 0.0512 | 0.0512 | +0.019 (+60%) | 1,452,605 |
9 Oct 2019 | USD | 0.0324 | 0.0324 | 0.0275 | 0.032 | 0.032 | +0 (+0.63%) | 50,313 |
8 Oct 2019 | USD | 0.0225 | 0.0318 | 0.0225 | 0.0318 | 0.0318 | -0.003 (-7.56%) | 54,400 |
7 Oct 2019 | USD | 0.0305 | 0.0345 | 0.0251 | 0.0344 | 0.0344 | +0.001 (+4.24%) | 219,734 |
4 Oct 2019 | USD | 0.0252 | 0.033 | 0.0252 | 0.033 | 0.033 | +0.002 (+6.11%) | 193,414 |
3 Oct 2019 | USD | 0.0303 | 0.035 | 0.0252 | 0.0311 | 0.0311 | -0.004 (-10.37%) | 413,731 |
2 Oct 2019 | USD | 0.0341 | 0.0352 | 0.0253 | 0.0347 | 0.0347 | -0 (-0.86%) | 366,471 |
1 Oct 2019 | USD | 0.0333 | 0.035 | 0.028 | 0.035 | 0.035 | +0.002 (+4.48%) | 961,124 |
30 Sep 2019 | USD | 0.035 | 0.035 | 0.028 | 0.0335 | 0.0335 | +0.002 (+6.35%) | 214,393 |
27 Sep 2019 | USD | 0.0274 | 0.032 | 0.0256 | 0.0315 | 0.0315 | +0.003 (+11.70%) | 373,230 |
26 Sep 2019 | USD | 0.0355 | 0.0355 | 0.0278 | 0.0282 | 0.0282 | -0.003 (-9.03%) | 135,600 |
25 Sep 2019 | USD | 0.0254 | 0.0325 | 0.0254 | 0.031 | 0.031 | -0.002 (-6.06%) | 79,720 |
24 Sep 2019 | USD | 0.035 | 0.035 | 0.027 | 0.033 | 0.033 | +0.003 (+10.00%) | 194,000 |
23 Sep 2019 | USD | 0.0225 | 0.0363 | 0.0225 | 0.03 | 0.03 | -0.002 (-7.41%) | 202,364 |
20 Sep 2019 | USD | 0.0291 | 0.0325 | 0.0291 | 0.0324 | 0.0324 | -0.002 (-5.81%) | 93,873 |
19 Sep 2019 | USD | 0.0365 | 0.0365 | 0.0281 | 0.0344 | 0.0344 | -0.001 (-3.64%) | 158,256 |
18 Sep 2019 | USD | 0.0365 | 0.0365 | 0.0288 | 0.0357 | 0.0357 | -0.007 (-16.39%) | 181,937 |
17 Sep 2019 | USD | 0.0385 | 0.0439 | 0.0367 | 0.0427 | 0.0427 | -0.001 (-2.73%) | 114,807 |
16 Sep 2019 | USD | 0.04 | 0.047 | 0.0363 | 0.0439 | 0.0439 | -0.001 (-2.44%) | 19,350 |