Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2019 | USD | 0.0456 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.043 | 0.0456 | 0.04 | 0.0456 | 0.0456 | +0.004 (+9.09%) | 11,020 |
23 Dec 2019 | USD | 0.039 | 0.0455 | 0.0367 | 0.0418 | 0.0418 | -0 (-0.48%) | 72,118 |
20 Dec 2019 | USD | 0.04 | 0.043 | 0.04 | 0.042 | 0.042 | -0.003 (-6.67%) | 93,800 |
19 Dec 2019 | USD | 0.04 | 0.05 | 0.04 | 0.045 | 0.045 | +0.003 (+8.17%) | 26,600 |
18 Dec 2019 | USD | 0.0407 | 0.05 | 0.0407 | 0.0416 | 0.0416 | -0.001 (-2.35%) | 25,257 |
17 Dec 2019 | USD | 0.039 | 0.0475 | 0.039 | 0.0426 | 0.0426 | -0.005 (-10.32%) | 926,500 |
16 Dec 2019 | USD | 0.0472 | 0.0475 | 0.045 | 0.0475 | 0.0475 | -0.007 (-13.64%) | 31,000 |
13 Dec 2019 | USD | 0.0535 | 0.055 | 0.05 | 0.055 | 0.055 | +0.011 (+25%) | 160,900 |
12 Dec 2019 | USD | 0.05 | 0.051 | 0.044 | 0.044 | 0.044 | -0.001 (-2.22%) | 18,000 |
11 Dec 2019 | USD | 0.04 | 0.045 | 0.04 | 0.045 | 0.045 | +0.01 (+28.57%) | 51,500 |
10 Dec 2019 | USD | 0.0374 | 0.0374 | 0.035 | 0.035 | 0.035 | -0.007 (-17.65%) | 1,200 |
9 Dec 2019 | USD | 0.039 | 0.0425 | 0.0327 | 0.0425 | 0.0425 | +0.007 (+21.43%) | 919,701 |
6 Dec 2019 | USD | 0.0352 | 0.0352 | 0.035 | 0.035 | 0.035 | -0.004 (-10.71%) | 22,800 |
5 Dec 2019 | USD | 0.0415 | 0.0415 | 0.0392 | 0.0392 | 0.0392 | -0.001 (-2%) | 20,100 |
4 Dec 2019 | USD | 0.032 | 0.04 | 0.032 | 0.04 | 0.04 | +0.002 (+5.26%) | 32,890 |
3 Dec 2019 | USD | 0.035 | 0.038 | 0.035 | 0.038 | 0.038 | +0 (+1.06%) | 33,300 |
2 Dec 2019 | USD | 0.0379 | 0.0379 | 0.0376 | 0.0376 | 0.0376 | +0.002 (+4.44%) | 2,800 |
29 Nov 2019 | USD | 0.045 | 0.045 | 0.036 | 0.036 | 0.036 | -0.004 (-10.00%) | 29,500 |
28 Nov 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 0 |
26 Nov 2019 | USD | 0.035 | 0.04 | 0.035 | 0.04 | 0.04 | -0.002 (-5.21%) | 50,100 |
25 Nov 2019 | USD | 0.04 | 0.0437 | 0.0363 | 0.0422 | 0.0422 | -0.003 (-6.22%) | 28,864 |
22 Nov 2019 | USD | 0.0395 | 0.0456 | 0.039 | 0.045 | 0.045 | +0.006 (+15.38%) | 5,665 |
21 Nov 2019 | USD | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 0.0 (0.0%) | 0 |
20 Nov 2019 | USD | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 0.0 (0.0%) | 0 |
19 Nov 2019 | USD | 0.037 | 0.039 | 0.037 | 0.039 | 0.039 | -0.004 (-8.88%) | 23,915 |
18 Nov 2019 | USD | 0.051 | 0.051 | 0.035 | 0.0428 | 0.0428 | -0.007 (-14.40%) | 73,560 |
15 Nov 2019 | USD | 0.0494 | 0.05 | 0.0351 | 0.05 | 0.05 | +0.001 (+2.04%) | 24,934 |
14 Nov 2019 | USD | 0.045 | 0.049 | 0.045 | 0.049 | 0.049 | +0.012 (+33.88%) | 258,000 |