Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | USD | 0.0353 | 0.0399 | 0.035 | 0.0399 | 0.2394 | +0.002 (+6.40%) | 15,990 |
28 Oct 2019 | USD | 0.04 | 0.04 | 0.035 | 0.0375 | 0.225 | -0.004 (-8.54%) | 269,099 |
25 Oct 2019 | USD | 0.0295 | 0.0441 | 0.0295 | 0.041 | 0.246 | +0.001 (+2.50%) | 76,626 |
24 Oct 2019 | USD | 0.04 | 0.0412 | 0.04 | 0.04 | 0.24 | -0.004 (-9.09%) | 57,450 |
23 Oct 2019 | USD | 0.0408 | 0.0443 | 0.036 | 0.044 | 0.264 | +0.004 (+10.28%) | 50,526 |
22 Oct 2019 | USD | 0.0361 | 0.04 | 0.036 | 0.0399 | 0.2394 | -0.005 (-11.73%) | 50,907 |
21 Oct 2019 | USD | 0.04 | 0.0452 | 0.0365 | 0.0452 | 0.2712 | +0.009 (+23.50%) | 147,317 |
18 Oct 2019 | USD | 0.0369 | 0.0409 | 0.035 | 0.0366 | 0.2196 | +0.001 (+1.67%) | 52,100 |
17 Oct 2019 | USD | 0.045 | 0.045 | 0.035 | 0.036 | 0.216 | -0.003 (-7.69%) | 35,750 |
16 Oct 2019 | USD | 0.04 | 0.0418 | 0.035 | 0.039 | 0.234 | -0.002 (-4.88%) | 94,373 |
15 Oct 2019 | USD | 0.0329 | 0.0423 | 0.0329 | 0.041 | 0.246 | 0.0 (0.0%) | 40,328 |
14 Oct 2019 | USD | 0.0375 | 0.0417 | 0.0375 | 0.041 | 0.246 | +0.001 (+2.50%) | 7,806 |
11 Oct 2019 | USD | 0.041 | 0.0428 | 0.0366 | 0.04 | 0.24 | -0.002 (-4.76%) | 78,219 |
10 Oct 2019 | USD | 0.0432 | 0.0432 | 0.041 | 0.042 | 0.252 | +0.002 (+5%) | 4,125 |
9 Oct 2019 | USD | 0.048 | 0.048 | 0.04 | 0.04 | 0.24 | 0.0 (0.0%) | 17,427 |
8 Oct 2019 | USD | 0.039 | 0.042 | 0.039 | 0.04 | 0.24 | -0.002 (-4.08%) | 215,062 |
7 Oct 2019 | USD | 0.04 | 0.0445 | 0.035 | 0.0417 | 0.2502 | +0.002 (+3.99%) | 55,764 |
4 Oct 2019 | USD | 0.04 | 0.0423 | 0.039 | 0.0401 | 0.2406 | +0 (+0.25%) | 11,108 |
3 Oct 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.24 | 0.0 (0.0%) | 10,000 |
2 Oct 2019 | USD | 0.04 | 0.04 | 0.039 | 0.04 | 0.24 | +0.001 (+2.56%) | 58,950 |
1 Oct 2019 | USD | 0.0383 | 0.04 | 0.0383 | 0.039 | 0.234 | -0.001 (-2.50%) | 86,400 |
30 Sep 2019 | USD | 0.04 | 0.0423 | 0.04 | 0.04 | 0.24 | -0.001 (-2.44%) | 36,750 |
27 Sep 2019 | USD | 0.045 | 0.045 | 0.041 | 0.041 | 0.246 | -0.003 (-6.82%) | 3,000 |
26 Sep 2019 | USD | 0.04 | 0.044 | 0.04 | 0.044 | 0.264 | -0.002 (-5.17%) | 15,000 |
25 Sep 2019 | USD | 0.048 | 0.048 | 0.04 | 0.0464 | 0.2784 | +0.003 (+6.18%) | 64,650 |
24 Sep 2019 | USD | 0.049 | 0.049 | 0.039 | 0.0437 | 0.2622 | -0.005 (-9.90%) | 7,580 |
23 Sep 2019 | USD | 0.0463 | 0.0486 | 0.0443 | 0.0485 | 0.291 | +0.002 (+4.08%) | 27,664 |
20 Sep 2019 | USD | 0.0419 | 0.0466 | 0.04 | 0.0466 | 0.2796 | +0.002 (+4.25%) | 172,500 |
19 Sep 2019 | USD | 0.035 | 0.0486 | 0.035 | 0.0447 | 0.2682 | +0.004 (+10.64%) | 23,600 |
18 Sep 2019 | USD | 0.0403 | 0.0487 | 0.0403 | 0.0404 | 0.2424 | -0.002 (-3.81%) | 27,000 |