Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2020 | USD | 0.0314 | 0.0365 | 0.0314 | 0.0347 | 0.0694 | -0 (-0.29%) | 6,500 |
28 Jan 2020 | USD | 0.0348 | 0.038 | 0.0348 | 0.0348 | 0.0696 | -0 (-0.57%) | 2,901 |
27 Jan 2020 | USD | 0.0365 | 0.038 | 0.0348 | 0.035 | 0.07 | -0.001 (-3.31%) | 5,410 |
24 Jan 2020 | USD | 0.0318 | 0.039 | 0.0316 | 0.0362 | 0.0724 | +0 (+0.84%) | 25,722 |
23 Jan 2020 | USD | 0.0322 | 0.0359 | 0.0322 | 0.0359 | 0.0718 | +0.002 (+4.66%) | 16,480 |
22 Jan 2020 | USD | 0.0341 | 0.039 | 0.0341 | 0.0343 | 0.0686 | -0.003 (-8.04%) | 38,777 |
21 Jan 2020 | USD | 0.0364 | 0.039 | 0.032 | 0.0373 | 0.0746 | -0.002 (-4.36%) | 68,174 |
17 Jan 2020 | USD | 0.036 | 0.039 | 0.036 | 0.039 | 0.078 | 0.0 (0.0%) | 52,899 |
16 Jan 2020 | USD | 0.034 | 0.039 | 0.034 | 0.039 | 0.078 | +0.003 (+8.03%) | 2,652 |
15 Jan 2020 | USD | 0.038 | 0.04 | 0.036 | 0.0361 | 0.0722 | -0.004 (-9.75%) | 92,017 |
14 Jan 2020 | USD | 0.0374 | 0.04 | 0.035 | 0.04 | 0.08 | +0 (+0.25%) | 20,027 |
13 Jan 2020 | USD | 0.0345 | 0.0399 | 0.032 | 0.0399 | 0.0798 | +0.001 (+1.79%) | 31,975 |
10 Jan 2020 | USD | 0.032 | 0.0397 | 0.032 | 0.0392 | 0.0784 | -0.001 (-1.75%) | 29,992 |
9 Jan 2020 | USD | 0.0348 | 0.0399 | 0.0348 | 0.0399 | 0.0798 | +0.008 (+24.69%) | 165,031 |
8 Jan 2020 | USD | 0.0375 | 0.0375 | 0.032 | 0.032 | 0.064 | -0.005 (-13.28%) | 23,086 |
7 Jan 2020 | USD | 0.032 | 0.0375 | 0.032 | 0.0369 | 0.0738 | +0.004 (+12.50%) | 49,191 |
6 Jan 2020 | USD | 0.032 | 0.036 | 0.032 | 0.0328 | 0.0656 | +0.001 (+2.50%) | 7,260 |
3 Jan 2020 | USD | 0.033 | 0.036 | 0.032 | 0.032 | 0.064 | 0.0 (0.0%) | 14,050 |
2 Jan 2020 | USD | 0.032 | 0.0399 | 0.0319 | 0.032 | 0.064 | -0.004 (-10.36%) | 128,138 |
31 Dec 2019 | USD | 0.0319 | 0.0399 | 0.0319 | 0.0357 | 0.0714 | +0.001 (+2.88%) | 77,512 |
30 Dec 2019 | USD | 0.029 | 0.0388 | 0.029 | 0.0347 | 0.0694 | -0.001 (-3.07%) | 42,321 |
27 Dec 2019 | USD | 0.037 | 0.0397 | 0.0316 | 0.0358 | 0.0716 | -0.001 (-3.24%) | 165,092 |
26 Dec 2019 | USD | 0.0385 | 0.0385 | 0.037 | 0.037 | 0.074 | 0.0 (0.0%) | 25,778 |
25 Dec 2019 | USD | 0.037 | 0.037 | 0.037 | 0.037 | 0.074 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.044 | 0.0451 | 0.033 | 0.037 | 0.074 | -0.005 (-12.53%) | 179,270 |
23 Dec 2019 | USD | 0.07 | 0.07 | 0.032 | 0.0423 | 0.0846 | -0.038 (-47.65%) | 299,294 |
20 Dec 2019 | USD | 0.0786 | 0.0808 | 0.0778 | 0.0808 | 0.1616 | -0.007 (-8.18%) | 1,875 |
19 Dec 2019 | USD | 0.101 | 0.101 | 0.0761 | 0.088 | 0.176 | -0.005 (-5.38%) | 11,863 |
18 Dec 2019 | USD | 0.0826 | 0.093 | 0.0826 | 0.093 | 0.186 | -0.001 (-0.75%) | 360 |
17 Dec 2019 | USD | 0.0947 | 0.1036 | 0.0811 | 0.0937 | 0.1874 | -0.003 (-2.90%) | 106,071 |