Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2019 | USD | 0.0076 | 0.0079 | 0.0073 | 0.0076 | 0.0076 | 0.0 (0.0%) | 9,992 |
25 Dec 2019 | USD | 0.0079 | 0.0079 | 0.0074 | 0.0076 | 0.0076 | -0 (-3.80%) | 18,481 |
24 Dec 2019 | USD | 0.0078 | 0.0081 | 0.0072 | 0.0079 | 0.0079 | +0 (+1.28%) | 28,537 |
23 Dec 2019 | USD | 0.0088 | 0.0089 | 0.0075 | 0.0078 | 0.0078 | -0.001 (-12.36%) | 24,626 |
22 Dec 2019 | USD | 0.0091 | 0.0091 | 0.0084 | 0.0089 | 0.0089 | -0 (-2.20%) | 40,643 |
21 Dec 2019 | USD | 0.01 | 0.0101 | 0.0089 | 0.0091 | 0.0091 | -0.001 (-9%) | 63,664 |
20 Dec 2019 | USD | 0.0093 | 0.0101 | 0.0088 | 0.01 | 0.01 | +0.001 (+8.70%) | 49,821 |
19 Dec 2019 | USD | 0.0094 | 0.0095 | 0.0088 | 0.0092 | 0.0092 | -0 (-4.17%) | 17,828 |
18 Dec 2019 | USD | 0.0084 | 0.0096 | 0.0079 | 0.0096 | 0.0096 | +0.001 (+12.94%) | 22,546 |
17 Dec 2019 | USD | 0.0093 | 0.0095 | 0.0081 | 0.0085 | 0.0085 | -0.001 (-8.60%) | 41,546 |
16 Dec 2019 | USD | 0.0093 | 0.01 | 0.0091 | 0.0093 | 0.0093 | +0 (+1.09%) | 32,885 |
15 Dec 2019 | USD | 0.0105 | 0.0106 | 0.0088 | 0.0092 | 0.0092 | -0.001 (-12.38%) | 149,569 |
14 Dec 2019 | USD | 0.01 | 0.0106 | 0.0094 | 0.0105 | 0.0105 | +0.001 (+5%) | 129,425 |
13 Dec 2019 | USD | 0.0085 | 0.0104 | 0.0081 | 0.01 | 0.01 | +0.002 (+17.65%) | 111,087 |
12 Dec 2019 | USD | 0.0084 | 0.0086 | 0.0078 | 0.0085 | 0.0085 | +0 (+1.19%) | 42,554 |
11 Dec 2019 | USD | 0.0077 | 0.0087 | 0.0072 | 0.0084 | 0.0084 | +0.001 (+9.09%) | 57,275 |
10 Dec 2019 | USD | 0.0081 | 0.0081 | 0.0068 | 0.0077 | 0.0077 | -0.001 (-6.10%) | 31,195 |
9 Dec 2019 | USD | 0.0082 | 0.0089 | 0.0078 | 0.0082 | 0.0082 | 0.0 (0.0%) | 131,726 |
8 Dec 2019 | USD | 0.0074 | 0.0088 | 0.0069 | 0.0082 | 0.0082 | +0.001 (+10.81%) | 85,111 |
7 Dec 2019 | USD | 0.0076 | 0.0078 | 0.007 | 0.0074 | 0.0074 | -0 (-1.33%) | 30,270 |
6 Dec 2019 | USD | 0.008 | 0.0082 | 0.0074 | 0.0075 | 0.0075 | -0 (-5.06%) | 21,989 |
5 Dec 2019 | USD | 0.0076 | 0.0084 | 0.0075 | 0.0079 | 0.0079 | +0 (+2.60%) | 30,196 |
4 Dec 2019 | USD | 0.0085 | 0.0093 | 0.0076 | 0.0077 | 0.0077 | -0.001 (-9.41%) | 69,891 |
3 Dec 2019 | USD | 0.0092 | 0.0097 | 0.0082 | 0.0085 | 0.0085 | -0.001 (-6.59%) | 67,163 |
2 Dec 2019 | USD | 0.0095 | 0.0096 | 0.0087 | 0.0091 | 0.0091 | -0.001 (-5.21%) | 21,456 |
1 Dec 2019 | USD | 0.0099 | 0.01 | 0.0093 | 0.0096 | 0.0096 | -0 (-3.03%) | 38,359 |
30 Nov 2019 | USD | 0.0109 | 0.0114 | 0.0097 | 0.0099 | 0.0099 | -0.001 (-10.81%) | 54,931 |
29 Nov 2019 | USD | 0.0106 | 0.0115 | 0.0104 | 0.0111 | 0.0111 | +0.001 (+4.72%) | 59,938 |
28 Nov 2019 | USD | 0.0103 | 0.0114 | 0.01 | 0.0106 | 0.0106 | +0 (+2.91%) | 63,048 |
27 Nov 2019 | USD | 0.0105 | 0.011 | 0.0093 | 0.0103 | 0.0103 | -0.001 (-4.63%) | 72,574 |