Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 0.042 | 0.043 | 0.042 | 0.042 | 0.84 | -0.01 (-19.23%) | 60,100 |
3 Feb 2020 | USD | 0.043 | 0.052 | 0.043 | 0.052 | 1.04 | -0.001 (-1.89%) | 5,900 |
31 Jan 2020 | USD | 0.053 | 0.053 | 0.053 | 0.053 | 1.06 | 0.0 (0.0%) | 1,300 |
30 Jan 2020 | USD | 0.053 | 0.053 | 0.053 | 0.053 | 1.06 | 0.0 (0.0%) | 0 |
29 Jan 2020 | USD | 0.053 | 0.053 | 0.053 | 0.053 | 1.06 | -0.004 (-7.02%) | 14,000 |
28 Jan 2020 | USD | 0.046 | 0.057 | 0.046 | 0.057 | 1.14 | -0.002 (-3.39%) | 6,500 |
27 Jan 2020 | USD | 0.049 | 0.059 | 0.049 | 0.059 | 1.18 | 0.0 (0.0%) | 17,000 |
24 Jan 2020 | USD | 0.056 | 0.059 | 0.056 | 0.059 | 1.18 | +0.007 (+13.46%) | 10,500 |
23 Jan 2020 | USD | 0.046 | 0.053 | 0.044 | 0.052 | 1.04 | +0.005 (+10.64%) | 86,500 |
22 Jan 2020 | USD | 0.047 | 0.047 | 0.047 | 0.047 | 0.94 | 0.0 (0.0%) | 0 |
21 Jan 2020 | USD | 0.046 | 0.047 | 0.046 | 0.047 | 0.94 | -0.008 (-14.55%) | 2,800 |
17 Jan 2020 | USD | 0.055 | 0.055 | 0.05 | 0.055 | 1.1 | -0.005 (-8.33%) | 18,000 |
16 Jan 2020 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 1.2 | 0.0 (0.0%) | 0 |
15 Jan 2020 | USD | 0.055 | 0.06 | 0.055 | 0.06 | 1.2 | +0.008 (+15.16%) | 46,857 |
14 Jan 2020 | USD | 0.057 | 0.057 | 0.0516 | 0.0521 | 1.042 | -0.009 (-14.59%) | 6,315 |
13 Jan 2020 | USD | 0.065 | 0.065 | 0.061 | 0.061 | 1.22 | -0.004 (-5.86%) | 15,000 |
10 Jan 2020 | USD | 0.05 | 0.0648 | 0.05 | 0.0648 | 1.296 | +0.003 (+5.54%) | 22,000 |
9 Jan 2020 | USD | 0.0524 | 0.0653 | 0.0501 | 0.0614 | 1.228 | -0.001 (-2.23%) | 80,053 |
8 Jan 2020 | USD | 0.0633 | 0.0639 | 0.0575 | 0.0628 | 1.256 | -0.003 (-4.12%) | 14,126 |
7 Jan 2020 | USD | 0.0664 | 0.0669 | 0.0596 | 0.0655 | 1.31 | +0.003 (+4.80%) | 50,345 |
6 Jan 2020 | USD | 0.0504 | 0.0629 | 0.0504 | 0.0625 | 1.25 | +0.007 (+13.64%) | 53,459 |
3 Jan 2020 | USD | 0.057 | 0.0589 | 0.0541 | 0.055 | 1.1 | -0.001 (-1.79%) | 28,628 |
2 Jan 2020 | USD | 0.047 | 0.056 | 0.047 | 0.056 | 1.12 | +0.004 (+6.67%) | 5,600 |
31 Dec 2019 | USD | 0.045 | 0.0525 | 0.0445 | 0.0525 | 1.05 | +0.008 (+18.24%) | 82,300 |
30 Dec 2019 | USD | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 0.888 | 0.0 (0.0%) | 5,000 |
27 Dec 2019 | USD | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 0.888 | -0.002 (-3.69%) | 12,500 |
26 Dec 2019 | USD | 0.0501 | 0.0501 | 0.0444 | 0.0461 | 0.922 | +0.001 (+2.44%) | 51,126 |
25 Dec 2019 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.9 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.0486 | 0.0486 | 0.045 | 0.045 | 0.9 | -0.001 (-1.53%) | 12,500 |
23 Dec 2019 | USD | 0.0459 | 0.046 | 0.0455 | 0.0457 | 0.914 | -0.001 (-1.93%) | 35,400 |