Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 0.0223 | 0.0223 | 0.0155 | 0.0175 | 0.0175 | +0.004 (+34.62%) | 1,574,005 |
3 Feb 2020 | USD | 0.0128 | 0.03 | 0.0101 | 0.013 | 0.013 | +0.004 (+52.94%) | 2,245,721 |
31 Jan 2020 | USD | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0 (0.0%) | 0 |
30 Jan 2020 | USD | 0.01 | 0.01 | 0.0085 | 0.0085 | 0.0085 | -0.002 (-19.05%) | 85,000 |
29 Jan 2020 | USD | 0.012 | 0.012 | 0.0105 | 0.0105 | 0.0105 | -0.001 (-11.76%) | 12,293 |
28 Jan 2020 | USD | 0.009 | 0.0119 | 0.0079 | 0.0119 | 0.0119 | -0.001 (-7.03%) | 215,000 |
27 Jan 2020 | USD | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | +0.005 (+60%) | 2,000 |
24 Jan 2020 | USD | 0.009 | 0.009 | 0.0076 | 0.008 | 0.008 | -0.001 (-8.05%) | 302,805 |
23 Jan 2020 | USD | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.0 (0.0%) | 0 |
22 Jan 2020 | USD | 0.008 | 0.0104 | 0.008 | 0.0087 | 0.0087 | -0.004 (-33.08%) | 280,500 |
21 Jan 2020 | USD | 0.0081 | 0.013 | 0.008 | 0.013 | 0.013 | +0.002 (+18.18%) | 360,153 |
17 Jan 2020 | USD | 0.011 | 0.012 | 0.0085 | 0.011 | 0.011 | -0.001 (-8.33%) | 222,500 |
16 Jan 2020 | USD | 0.0075 | 0.012 | 0.0073 | 0.012 | 0.012 | +0.004 (+50%) | 914,500 |
15 Jan 2020 | USD | 0.008 | 0.015 | 0.008 | 0.008 | 0.008 | -0.006 (-42.86%) | 519,507 |
14 Jan 2020 | USD | 0.0083 | 0.014 | 0.008 | 0.014 | 0.014 | +0.006 (+70.73%) | 305,340 |
13 Jan 2020 | USD | 0.0152 | 0.0152 | 0.008 | 0.0082 | 0.0082 | -0.002 (-18%) | 413,613 |
10 Jan 2020 | USD | 0.0085 | 0.01 | 0.008 | 0.01 | 0.01 | 0.0 (0.0%) | 95,000 |
9 Jan 2020 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 9,000 |
8 Jan 2020 | USD | 0.0092 | 0.01 | 0.0087 | 0.01 | 0.01 | 0.0 (0.0%) | 53,295 |
7 Jan 2020 | USD | 0.012 | 0.012 | 0.0091 | 0.01 | 0.01 | 0.0 (0.0%) | 560,056 |
6 Jan 2020 | USD | 0.0119 | 0.012 | 0.01 | 0.01 | 0.01 | -0.003 (-23.08%) | 269,623 |
3 Jan 2020 | USD | 0.012 | 0.013 | 0.012 | 0.013 | 0.013 | +0.002 (+17.12%) | 93,614 |
2 Jan 2020 | USD | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 0.012 | 0.012 | 0.011 | 0.0111 | 0.0111 | +0.001 (+11%) | 302,000 |
30 Dec 2019 | USD | 0.011 | 0.012 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 28,688 |
27 Dec 2019 | USD | 0.01 | 0.01 | 0.0087 | 0.01 | 0.01 | -0 (-3.85%) | 2,415 |
26 Dec 2019 | USD | 0.012 | 0.012 | 0.0104 | 0.0104 | 0.0104 | -0.002 (-13.33%) | 1,100 |
25 Dec 2019 | USD | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | +0.005 (+66.67%) | 5,000 |
23 Dec 2019 | USD | 0.0095 | 0.012 | 0.0072 | 0.0072 | 0.0072 | -0.003 (-28.00%) | 266,484 |