Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 0.0466 | 0.0466 | 0.0466 | 0.0466 | 0.932 | 0.0 (0.0%) | 0 |
19 Dec 2019 | USD | 0.0483 | 0.0483 | 0.0442 | 0.0466 | 0.932 | -0.002 (-4.90%) | 10,650 |
18 Dec 2019 | USD | 0.0466 | 0.049 | 0.046 | 0.049 | 0.98 | +0 (+0.62%) | 14,305 |
17 Dec 2019 | USD | 0.0488 | 0.0488 | 0.0442 | 0.0487 | 0.974 | +0.004 (+9.93%) | 215,500 |
16 Dec 2019 | USD | 0.053 | 0.053 | 0.0443 | 0.0443 | 0.886 | +0 (+0.23%) | 69,563 |
13 Dec 2019 | USD | 0.0417 | 0.0488 | 0.0417 | 0.0442 | 0.884 | +0.005 (+11.90%) | 22,750 |
12 Dec 2019 | USD | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.79 | +0 (+1.02%) | 118 |
11 Dec 2019 | USD | 0.0438 | 0.0486 | 0.039 | 0.0391 | 0.782 | -0.004 (-10.11%) | 30,000 |
10 Dec 2019 | USD | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.87 | 0.0 (0.0%) | 0 |
9 Dec 2019 | USD | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.87 | +0.003 (+7.67%) | 1,222 |
6 Dec 2019 | USD | 0.0365 | 0.046 | 0.0365 | 0.0404 | 0.808 | -0.001 (-2.18%) | 52,361 |
5 Dec 2019 | USD | 0.0418 | 0.0418 | 0.0388 | 0.0413 | 0.826 | +0.003 (+6.99%) | 31,705 |
4 Dec 2019 | USD | 0.0365 | 0.0386 | 0.0365 | 0.0386 | 0.772 | -0.003 (-7.21%) | 9,772 |
3 Dec 2019 | USD | 0.054 | 0.0562 | 0.0403 | 0.0416 | 0.832 | -0.007 (-14.23%) | 68,831 |
2 Dec 2019 | USD | 0.0463 | 0.0564 | 0.045 | 0.0485 | 0.97 | +0.008 (+20.95%) | 561,275 |
29 Nov 2019 | USD | 0.046 | 0.046 | 0.0401 | 0.0401 | 0.802 | -0.006 (-12.64%) | 4,000 |
28 Nov 2019 | USD | 0.0459 | 0.0459 | 0.0459 | 0.0459 | 0.918 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.0467 | 0.051 | 0.0459 | 0.0459 | 0.918 | -0.002 (-4.38%) | 3,699 |
26 Nov 2019 | USD | 0.0454 | 0.048 | 0.0454 | 0.048 | 0.96 | -0.002 (-4%) | 22,649 |
25 Nov 2019 | USD | 0.0461 | 0.0563 | 0.0461 | 0.05 | 1 | +0.004 (+9.89%) | 54,250 |
22 Nov 2019 | USD | 0.0474 | 0.0498 | 0.0455 | 0.0455 | 0.91 | -0.002 (-4.21%) | 11,000 |
21 Nov 2019 | USD | 0.0475 | 0.0475 | 0.0456 | 0.0475 | 0.95 | -0.002 (-4.62%) | 3,000 |
20 Nov 2019 | USD | 0.0495 | 0.0498 | 0.0441 | 0.0498 | 0.996 | -0 (-0.40%) | 19,100 |
19 Nov 2019 | USD | 0.06 | 0.06 | 0.0483 | 0.05 | 1 | -0.01 (-16.67%) | 24,445 |
18 Nov 2019 | USD | 0.06 | 0.0622 | 0.06 | 0.06 | 1.2 | 0.0 (0.0%) | 10,200 |
15 Nov 2019 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 1.2 | -0.002 (-3.23%) | 7,500 |
14 Nov 2019 | USD | 0.0651 | 0.0652 | 0.062 | 0.062 | 1.24 | -0.01 (-13.77%) | 69,260 |
13 Nov 2019 | USD | 0.07 | 0.0719 | 0.0601 | 0.0719 | 1.438 | +0.009 (+15.04%) | 26,785 |
12 Nov 2019 | USD | 0.068 | 0.068 | 0.0625 | 0.0625 | 1.25 | -0.002 (-2.34%) | 25,000 |
11 Nov 2019 | USD | 0.069 | 0.069 | 0.064 | 0.064 | 1.28 | 0.0 (0.0%) | 29,500 |