Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2019 | USD | 0.033 | 0.04 | 0.033 | 0.039 | 0.39 | -0.001 (-2.50%) | 22,500 |
10 Dec 2019 | USD | 0.039 | 0.04 | 0.033 | 0.04 | 0.4 | +0.008 (+25%) | 28,900 |
9 Dec 2019 | USD | 0.047 | 0.047 | 0.032 | 0.032 | 0.32 | -0.003 (-8.57%) | 54,100 |
6 Dec 2019 | USD | 0.032 | 0.04 | 0.032 | 0.035 | 0.35 | -0.01 (-22.22%) | 461,500 |
5 Dec 2019 | USD | 0.035 | 0.045 | 0.035 | 0.045 | 0.45 | +0.011 (+32.35%) | 71,200 |
4 Dec 2019 | USD | 0.044 | 0.044 | 0.034 | 0.034 | 0.34 | -0.011 (-24.44%) | 4,400 |
3 Dec 2019 | USD | 0.044 | 0.045 | 0.039 | 0.045 | 0.45 | +0.002 (+4.65%) | 30,700 |
2 Dec 2019 | USD | 0.038 | 0.044 | 0.034 | 0.043 | 0.43 | -0.001 (-2.27%) | 74,000 |
29 Nov 2019 | USD | 0.038 | 0.044 | 0.034 | 0.044 | 0.44 | 0.0 (0.0%) | 6,300 |
28 Nov 2019 | USD | 0.044 | 0.044 | 0.044 | 0.044 | 0.44 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.044 | 0.044 | 0.04 | 0.044 | 0.44 | 0.0 (0.0%) | 32,900 |
26 Nov 2019 | USD | 0.036 | 0.046 | 0.029 | 0.044 | 0.44 | +0.011 (+33.33%) | 16,900 |
25 Nov 2019 | USD | 0.04 | 0.047 | 0.033 | 0.033 | 0.33 | -0.007 (-17.50%) | 36,100 |
22 Nov 2019 | USD | 0.048 | 0.048 | 0.03 | 0.04 | 0.4 | -0.005 (-11.11%) | 67,900 |
21 Nov 2019 | USD | 0.035 | 0.045 | 0.033 | 0.045 | 0.45 | 0.0 (0.0%) | 246,600 |
20 Nov 2019 | USD | 0.032 | 0.047 | 0.032 | 0.045 | 0.45 | -0.002 (-4.26%) | 28,600 |
19 Nov 2019 | USD | 0.036 | 0.047 | 0.028 | 0.047 | 0.47 | +0.007 (+17.50%) | 82,200 |
18 Nov 2019 | USD | 0.04 | 0.042 | 0.04 | 0.04 | 0.4 | +0.008 (+25%) | 34,100 |
15 Nov 2019 | USD | 0.047 | 0.047 | 0.032 | 0.032 | 0.32 | -0.009 (-21.95%) | 223,900 |
14 Nov 2019 | USD | 0.042 | 0.042 | 0.032 | 0.041 | 0.41 | 0.0 (0.0%) | 101,300 |
13 Nov 2019 | USD | 0.036 | 0.041 | 0.033 | 0.041 | 0.41 | 0.0 (0.0%) | 20,000 |
12 Nov 2019 | USD | 0.041 | 0.041 | 0.041 | 0.041 | 0.41 | 0.0 (0.0%) | 6,200 |
11 Nov 2019 | USD | 0.043 | 0.043 | 0.037 | 0.041 | 0.41 | -0.001 (-2.38%) | 15,700 |
8 Nov 2019 | USD | 0.043 | 0.043 | 0.037 | 0.042 | 0.42 | +0.008 (+23.53%) | 61,800 |
7 Nov 2019 | USD | 0.042 | 0.043 | 0.034 | 0.034 | 0.34 | -0.008 (-19.05%) | 25,500 |
6 Nov 2019 | USD | 0.041 | 0.042 | 0.035 | 0.042 | 0.42 | +0.001 (+2.44%) | 23,800 |
5 Nov 2019 | USD | 0.033 | 0.043 | 0.029 | 0.041 | 0.41 | +0.009 (+28.12%) | 138,600 |
4 Nov 2019 | USD | 0.043 | 0.043 | 0.032 | 0.032 | 0.32 | -0.005 (-13.51%) | 54,000 |
1 Nov 2019 | USD | 0.043 | 0.052 | 0.035 | 0.037 | 0.37 | 0.0 (0.0%) | 107,500 |
31 Oct 2019 | USD | 0.049 | 0.05 | 0.035 | 0.037 | 0.37 | -0.012 (-24.49%) | 216,000 |