Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 0.0411 | 0.0411 | 0.034 | 0.0359 | 0.0359 | -0.005 (-12.65%) | 461,681 |
26 Dec 2019 | USD | 0.0422 | 0.0454 | 0.0395 | 0.0411 | 0.0411 | +0 (+0.24%) | 176,450 |
25 Dec 2019 | USD | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.0334 | 0.041 | 0.0334 | 0.041 | 0.041 | +0.008 (+23.12%) | 344,216 |
23 Dec 2019 | USD | 0.032 | 0.0333 | 0.032 | 0.0333 | 0.0333 | +0.001 (+1.83%) | 230,942 |
20 Dec 2019 | USD | 0.0328 | 0.0328 | 0.0327 | 0.0327 | 0.0327 | +0.003 (+9.00%) | 30,234 |
19 Dec 2019 | USD | 0.0326 | 0.0329 | 0.03 | 0.03 | 0.03 | -0.003 (-8.81%) | 305,308 |
18 Dec 2019 | USD | 0.032 | 0.0329 | 0.032 | 0.0329 | 0.0329 | +0.004 (+15.44%) | 700 |
17 Dec 2019 | USD | 0.0324 | 0.034 | 0.0285 | 0.0285 | 0.0285 | -0.004 (-12.04%) | 288,642 |
16 Dec 2019 | USD | 0.0326 | 0.0326 | 0.0314 | 0.0324 | 0.0324 | +0.001 (+4.18%) | 134,124 |
13 Dec 2019 | USD | 0.034 | 0.034 | 0.0311 | 0.0311 | 0.0311 | -0.001 (-2.81%) | 88,067 |
12 Dec 2019 | USD | 0.032 | 0.032 | 0.0305 | 0.032 | 0.032 | -0.001 (-3.03%) | 476,704 |
11 Dec 2019 | USD | 0.0321 | 0.033 | 0.0321 | 0.033 | 0.033 | +0.002 (+6.45%) | 5,250 |
10 Dec 2019 | USD | 0.0312 | 0.0312 | 0.0285 | 0.031 | 0.031 | 0.0 (0.0%) | 284,304 |
9 Dec 2019 | USD | 0.033 | 0.0338 | 0.03 | 0.031 | 0.031 | 0.0 (0.0%) | 104,009 |
6 Dec 2019 | USD | 0.038 | 0.039 | 0.031 | 0.031 | 0.031 | -0.005 (-13.89%) | 143,550 |
5 Dec 2019 | USD | 0.031 | 0.036 | 0.031 | 0.036 | 0.036 | +0.005 (+16.13%) | 55,350 |
4 Dec 2019 | USD | 0.04 | 0.04 | 0.03 | 0.031 | 0.031 | -0.005 (-14.36%) | 458,374 |
3 Dec 2019 | USD | 0.036 | 0.0388 | 0.036 | 0.0362 | 0.0362 | -0.001 (-3.47%) | 136,564 |
2 Dec 2019 | USD | 0.04 | 0.0414 | 0.036 | 0.0375 | 0.0375 | -0.003 (-6.25%) | 272,175 |
29 Nov 2019 | USD | 0.0382 | 0.0442 | 0.0325 | 0.04 | 0.04 | +0.002 (+4.71%) | 27,103 |
28 Nov 2019 | USD | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.0355 | 0.0389 | 0.033 | 0.0382 | 0.0382 | +0.006 (+19.38%) | 372,800 |
26 Nov 2019 | USD | 0.0398 | 0.0398 | 0.031 | 0.032 | 0.032 | -0.006 (-16.88%) | 344,075 |
25 Nov 2019 | USD | 0.0433 | 0.0433 | 0.0339 | 0.0385 | 0.0385 | -0.007 (-15.01%) | 629,706 |
22 Nov 2019 | USD | 0.0494 | 0.05 | 0.04 | 0.0453 | 0.0453 | -0.007 (-12.88%) | 275,600 |
21 Nov 2019 | USD | 0.0512 | 0.0554 | 0.0498 | 0.052 | 0.052 | -0.003 (-5.28%) | 221,344 |
20 Nov 2019 | USD | 0.051 | 0.0549 | 0.0493 | 0.0549 | 0.0549 | +0.004 (+7.65%) | 69,550 |
19 Nov 2019 | USD | 0.052 | 0.053 | 0.0507 | 0.051 | 0.051 | 0.0 (0.0%) | 138,702 |
18 Nov 2019 | USD | 0.0575 | 0.06 | 0.0507 | 0.051 | 0.051 | -0.006 (-11.30%) | 585,901 |