Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2019 | USD | 0.048 | 0.049 | 0.04 | 0.049 | 0.49 | +0.001 (+2.08%) | 83,700 |
29 Oct 2019 | USD | 0.05 | 0.05 | 0.048 | 0.048 | 0.48 | +0.004 (+9.09%) | 31,600 |
28 Oct 2019 | USD | 0.047 | 0.05 | 0.044 | 0.044 | 0.44 | +0.002 (+4.76%) | 20,600 |
25 Oct 2019 | USD | 0.042 | 0.05 | 0.042 | 0.042 | 0.42 | +0.002 (+5%) | 37,500 |
24 Oct 2019 | USD | 0.051 | 0.051 | 0.04 | 0.04 | 0.4 | -0.006 (-13.04%) | 15,100 |
23 Oct 2019 | USD | 0.028 | 0.046 | 0.028 | 0.046 | 0.46 | +0.002 (+4.55%) | 39,000 |
22 Oct 2019 | USD | 0.044 | 0.046 | 0.044 | 0.044 | 0.44 | -0.002 (-4.35%) | 6,500 |
21 Oct 2019 | USD | 0.048 | 0.048 | 0.04 | 0.046 | 0.46 | +0.006 (+15%) | 25,800 |
18 Oct 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.4 | -0.009 (-18.37%) | 300 |
17 Oct 2019 | USD | 0.046 | 0.049 | 0.036 | 0.049 | 0.49 | 0.0 (0.0%) | 58,400 |
16 Oct 2019 | USD | 0.033 | 0.05 | 0.033 | 0.049 | 0.49 | -0.001 (-2%) | 19,900 |
15 Oct 2019 | USD | 0.039 | 0.05 | 0.039 | 0.05 | 0.5 | 0.0 (0.0%) | 12,000 |
14 Oct 2019 | USD | 0.033 | 0.052 | 0.033 | 0.05 | 0.5 | +0.006 (+13.64%) | 166,800 |
11 Oct 2019 | USD | 0.034 | 0.047 | 0.031 | 0.044 | 0.44 | +0.004 (+10.00%) | 155,600 |
10 Oct 2019 | USD | 0.036 | 0.045 | 0.032 | 0.04 | 0.4 | -0.007 (-14.89%) | 14,200 |
9 Oct 2019 | USD | 0.047 | 0.047 | 0.047 | 0.047 | 0.47 | 0.0 (0.0%) | 0 |
8 Oct 2019 | USD | 0.043 | 0.047 | 0.032 | 0.047 | 0.47 | 0.0 (0.0%) | 15,400 |
7 Oct 2019 | USD | 0.044 | 0.047 | 0.044 | 0.047 | 0.47 | 0.0 (0.0%) | 2,000 |
4 Oct 2019 | USD | 0.034 | 0.047 | 0.034 | 0.047 | 0.47 | +0.004 (+9.30%) | 25,200 |
3 Oct 2019 | USD | 0.033 | 0.046 | 0.033 | 0.043 | 0.43 | -0.004 (-8.51%) | 25,100 |
2 Oct 2019 | USD | 0.051 | 0.051 | 0.035 | 0.047 | 0.47 | -0.001 (-2.08%) | 79,400 |
1 Oct 2019 | USD | 0.044 | 0.049 | 0.043 | 0.048 | 0.48 | +0.001 (+2.13%) | 116,400 |
30 Sep 2019 | USD | 0.04 | 0.049 | 0.04 | 0.047 | 0.47 | -0.002 (-4.08%) | 53,700 |
27 Sep 2019 | USD | 0.041 | 0.051 | 0.041 | 0.049 | 0.49 | +0.009 (+22.50%) | 64,000 |
26 Sep 2019 | USD | 0.045 | 0.045 | 0.04 | 0.04 | 0.4 | -0.004 (-9.09%) | 20,100 |
25 Sep 2019 | USD | 0.04 | 0.045 | 0.039 | 0.044 | 0.44 | +0.001 (+2.33%) | 111,400 |
24 Sep 2019 | USD | 0.045 | 0.046 | 0.033 | 0.043 | 0.43 | -0.002 (-4.44%) | 38,200 |
23 Sep 2019 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.45 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 0.044 | 0.049 | 0.035 | 0.045 | 0.45 | +0.002 (+4.65%) | 99,700 |
19 Sep 2019 | USD | 0.045 | 0.045 | 0.043 | 0.043 | 0.43 | 0.0 (0.0%) | 8,200 |