Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 0.038 | 0.04 | 0.038 | 0.038 | 0.038 | +0.009 (+31.03%) | 9,000 |
6 Feb 2020 | USD | 0.033 | 0.034 | 0.029 | 0.029 | 0.029 | +0.001 (+3.57%) | 143,000 |
5 Feb 2020 | USD | 0.041 | 0.041 | 0.025 | 0.028 | 0.028 | -0.013 (-31.71%) | 1,327,900 |
4 Feb 2020 | USD | 0.04 | 0.043 | 0.04 | 0.041 | 0.041 | -0.001 (-2.38%) | 15,000 |
3 Feb 2020 | USD | 0.046 | 0.046 | 0.038 | 0.042 | 0.042 | +0.004 (+10.53%) | 3,400 |
31 Jan 2020 | USD | 0.048 | 0.048 | 0.038 | 0.038 | 0.038 | -0.003 (-7.32%) | 91,500 |
30 Jan 2020 | USD | 0.045 | 0.045 | 0.041 | 0.041 | 0.041 | -0.004 (-8.89%) | 40,500 |
29 Jan 2020 | USD | 0.042 | 0.045 | 0.042 | 0.045 | 0.045 | +0.004 (+9.76%) | 49,000 |
28 Jan 2020 | USD | 0.042 | 0.045 | 0.04 | 0.041 | 0.041 | +0.001 (+2.50%) | 63,900 |
27 Jan 2020 | USD | 0.035 | 0.045 | 0.035 | 0.04 | 0.04 | -0.002 (-4.76%) | 124,800 |
24 Jan 2020 | USD | 0.04 | 0.045 | 0.04 | 0.042 | 0.042 | -0.003 (-6.67%) | 47,900 |
23 Jan 2020 | USD | 0.043 | 0.045 | 0.042 | 0.045 | 0.045 | +0.005 (+12.50%) | 7,000 |
22 Jan 2020 | USD | 0.041 | 0.046 | 0.04 | 0.04 | 0.04 | -0.011 (-21.57%) | 38,300 |
21 Jan 2020 | USD | 0.05 | 0.051 | 0.044 | 0.051 | 0.051 | -0.001 (-1.92%) | 39,300 |
17 Jan 2020 | USD | 0.048 | 0.052 | 0.043 | 0.052 | 0.052 | -0.006 (-10.34%) | 20,200 |
16 Jan 2020 | USD | 0.058 | 0.058 | 0.058 | 0.058 | 0.058 | +0.004 (+7.41%) | 16,000 |
15 Jan 2020 | USD | 0.0441 | 0.0578 | 0.0441 | 0.054 | 0.054 | +0.003 (+6.72%) | 20,475 |
14 Jan 2020 | USD | 0.0458 | 0.0553 | 0.0458 | 0.0506 | 0.0506 | -0.003 (-6.30%) | 55,816 |
13 Jan 2020 | USD | 0.0543 | 0.0543 | 0.054 | 0.054 | 0.054 | +0.001 (+2.66%) | 22,250 |
10 Jan 2020 | USD | 0.055 | 0.055 | 0.05 | 0.0526 | 0.0526 | -0.005 (-8.52%) | 40,900 |
9 Jan 2020 | USD | 0.048 | 0.06 | 0.048 | 0.0575 | 0.0575 | +0.001 (+2.13%) | 81,010 |
8 Jan 2020 | USD | 0.0563 | 0.0563 | 0.0563 | 0.0563 | 0.0563 | -0.004 (-6.17%) | 10,000 |
7 Jan 2020 | USD | 0.055 | 0.069 | 0.055 | 0.06 | 0.06 | +0.003 (+5.26%) | 31,000 |
6 Jan 2020 | USD | 0.08 | 0.08 | 0.057 | 0.057 | 0.057 | -0.005 (-8.06%) | 31,155 |
3 Jan 2020 | USD | 0.0538 | 0.0703 | 0.0538 | 0.062 | 0.062 | +0.007 (+12.32%) | 88,222 |
2 Jan 2020 | USD | 0.0673 | 0.0673 | 0.0552 | 0.0552 | 0.0552 | -0.004 (-6.44%) | 35,150 |
31 Dec 2019 | USD | 0.068 | 0.068 | 0.048 | 0.059 | 0.059 | +0.008 (+16.60%) | 126,250 |
30 Dec 2019 | USD | 0.0458 | 0.061 | 0.0458 | 0.0506 | 0.0506 | -0.001 (-2.32%) | 285,460 |
27 Dec 2019 | USD | 0.05 | 0.0601 | 0.0401 | 0.0518 | 0.0518 | +0.001 (+2.78%) | 574,522 |
26 Dec 2019 | USD | 0.037 | 0.0526 | 0.037 | 0.0504 | 0.0504 | +0.005 (+10.53%) | 345,881 |