Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | USD | 0.026 | 0.0369 | 0.026 | 0.029 | 0.029 | -0 (-0.68%) | 172,949 |
12 Dec 2019 | USD | 0.0409 | 0.0409 | 0.0292 | 0.0292 | 0.0292 | -0.006 (-16.57%) | 51,190 |
11 Dec 2019 | USD | 0.0379 | 0.04 | 0.035 | 0.035 | 0.035 | -0.005 (-12.50%) | 5,700 |
10 Dec 2019 | USD | 0.0488 | 0.0488 | 0.04 | 0.04 | 0.04 | -0.005 (-11.11%) | 101,999 |
9 Dec 2019 | USD | 0.04 | 0.045 | 0.04 | 0.045 | 0.045 | -0.004 (-7.60%) | 20,300 |
6 Dec 2019 | USD | 0.0472 | 0.0487 | 0.0472 | 0.0487 | 0.0487 | +0.005 (+10.68%) | 43,443 |
5 Dec 2019 | USD | 0.049 | 0.049 | 0.044 | 0.044 | 0.044 | -0.002 (-4.14%) | 3,010 |
4 Dec 2019 | USD | 0.052 | 0.052 | 0.0459 | 0.0459 | 0.0459 | +0.004 (+9.29%) | 8,100 |
3 Dec 2019 | USD | 0.0394 | 0.0443 | 0.0394 | 0.042 | 0.042 | -0.008 (-16.50%) | 14,280 |
2 Dec 2019 | USD | 0.052 | 0.052 | 0.0405 | 0.0503 | 0.0503 | +0.002 (+3.71%) | 179,350 |
29 Nov 2019 | USD | 0.0442 | 0.0485 | 0.0442 | 0.0485 | 0.0485 | +0.003 (+5.43%) | 7,489 |
28 Nov 2019 | USD | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.0477 | 0.0516 | 0.0402 | 0.046 | 0.046 | -0.002 (-3.56%) | 46,482 |
26 Nov 2019 | USD | 0.0488 | 0.0488 | 0.0402 | 0.0477 | 0.0477 | +0.004 (+8.16%) | 21,392 |
25 Nov 2019 | USD | 0.047 | 0.0499 | 0.043 | 0.0441 | 0.0441 | +0.002 (+4.75%) | 15,216 |
22 Nov 2019 | USD | 0.0487 | 0.0487 | 0.0421 | 0.0421 | 0.0421 | +0.002 (+5.25%) | 1,000 |
21 Nov 2019 | USD | 0.0409 | 0.0409 | 0.04 | 0.04 | 0.04 | -0.004 (-9.91%) | 207 |
20 Nov 2019 | USD | 0.035 | 0.0486 | 0.035 | 0.0444 | 0.0444 | 0.0 (0.0%) | 10,900 |
19 Nov 2019 | USD | 0.05 | 0.05 | 0.04 | 0.0444 | 0.0444 | -0.006 (-11.73%) | 41,846 |
18 Nov 2019 | USD | 0.056 | 0.056 | 0.0452 | 0.0503 | 0.0503 | +0.001 (+2.03%) | 63,560 |
15 Nov 2019 | USD | 0.0403 | 0.0517 | 0.0403 | 0.0493 | 0.0493 | +0 (+0.20%) | 12,122 |
14 Nov 2019 | USD | 0.048 | 0.0493 | 0.048 | 0.0492 | 0.0492 | +0.007 (+17.14%) | 50,573 |
13 Nov 2019 | USD | 0.0449 | 0.045 | 0.042 | 0.042 | 0.042 | -0.003 (-6.04%) | 51,000 |
12 Nov 2019 | USD | 0.04 | 0.0447 | 0.04 | 0.0447 | 0.0447 | -0.006 (-11.13%) | 5,999 |
11 Nov 2019 | USD | 0.0504 | 0.0504 | 0.0503 | 0.0503 | 0.0503 | +0.005 (+11.78%) | 15,500 |
8 Nov 2019 | USD | 0.0488 | 0.0488 | 0.045 | 0.045 | 0.045 | 0.0 (0.0%) | 58,601 |
7 Nov 2019 | USD | 0.0543 | 0.0581 | 0.0421 | 0.045 | 0.045 | -0.009 (-17.28%) | 36,000 |
6 Nov 2019 | USD | 0.048 | 0.0544 | 0.0442 | 0.0544 | 0.0544 | -0.004 (-6.21%) | 76,970 |
5 Nov 2019 | USD | 0.0495 | 0.058 | 0.0495 | 0.058 | 0.058 | +0.013 (+30.34%) | 2,632 |
4 Nov 2019 | USD | 0.046 | 0.046 | 0.043 | 0.0445 | 0.0445 | -0.005 (-11%) | 3,650 |