Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2019 | USD | 0.051 | 0.051 | 0.0434 | 0.0434 | 0.1736 | -0.005 (-10.70%) | 2,450 |
21 Nov 2019 | USD | 0.039 | 0.0486 | 0.0385 | 0.0486 | 0.1944 | +0.017 (+54.78%) | 15,270 |
20 Nov 2019 | USD | 0.0314 | 0.0314 | 0.0314 | 0.0314 | 0.1256 | -0 (-0.32%) | 1,000 |
19 Nov 2019 | USD | 0.0426 | 0.0426 | 0.0315 | 0.0315 | 0.126 | -0.007 (-18.81%) | 1,375 |
18 Nov 2019 | USD | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 0.1552 | -0.001 (-3%) | 1,694 |
15 Nov 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.16 | 0.0 (0.0%) | 0 |
14 Nov 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.16 | -0.004 (-8.26%) | 0 |
13 Nov 2019 | USD | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 0.1744 | -0.001 (-2.24%) | 3,000 |
12 Nov 2019 | USD | 0.0441 | 0.0446 | 0.0441 | 0.0446 | 0.1784 | -0.006 (-12.72%) | 2,350 |
11 Nov 2019 | USD | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 0.2044 | +0.008 (+18.84%) | 1,500 |
8 Nov 2019 | USD | 0.056 | 0.056 | 0.043 | 0.043 | 0.172 | +0.003 (+6.17%) | 20,057 |
7 Nov 2019 | USD | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.162 | +0.005 (+15.38%) | 100 |
6 Nov 2019 | USD | 0.04 | 0.0405 | 0.0331 | 0.0351 | 0.1404 | +0.007 (+25.36%) | 19,495 |
5 Nov 2019 | USD | 0.0262 | 0.028 | 0.0262 | 0.028 | 0.112 | -0.013 (-31.37%) | 1,334 |
4 Nov 2019 | USD | 0.028 | 0.044 | 0.028 | 0.0408 | 0.1632 | +0.01 (+31.61%) | 1,580 |
1 Nov 2019 | USD | 0.024 | 0.031 | 0.024 | 0.031 | 0.124 | -0.009 (-22.50%) | 10,100 |
31 Oct 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.16 | +0.002 (+5.54%) | 0 |
30 Oct 2019 | USD | 0.0369 | 0.0379 | 0.028 | 0.0379 | 0.1516 | -0.002 (-5.25%) | 13,250 |
29 Oct 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.16 | +0.002 (+4.71%) | 0 |
28 Oct 2019 | USD | 0.0364 | 0.0382 | 0.0364 | 0.0382 | 0.1528 | +0.005 (+14.03%) | 7,500 |
25 Oct 2019 | USD | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.134 | -0.006 (-16.25%) | 2,025 |
24 Oct 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.16 | 0.0 (0.0%) | 0 |
23 Oct 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.16 | +0.003 (+7.24%) | 0 |
22 Oct 2019 | USD | 0.045 | 0.045 | 0.0345 | 0.0373 | 0.1492 | -0.004 (-9.02%) | 44,998 |
21 Oct 2019 | USD | 0.0451 | 0.0451 | 0.041 | 0.041 | 0.164 | +0.009 (+28.12%) | 3,625 |
18 Oct 2019 | USD | 0.032 | 0.032 | 0.032 | 0.032 | 0.128 | +0.002 (+6.67%) | 1,000 |
17 Oct 2019 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.12 | -0.002 (-6.25%) | 0 |
16 Oct 2019 | USD | 0.034 | 0.034 | 0.032 | 0.032 | 0.128 | 0.0 (0.0%) | 4,000 |
15 Oct 2019 | USD | 0.039 | 0.039 | 0.03 | 0.032 | 0.128 | -0.008 (-20.79%) | 97,300 |
14 Oct 2019 | USD | 0.0261 | 0.0404 | 0.0261 | 0.0404 | 0.1616 | +0.009 (+27.85%) | 4,075 |