Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | USD | 0.0535 | 0.058 | 0.052 | 0.0575 | 0.0575 | -0.003 (-4.17%) | 327,200 |
14 Nov 2019 | USD | 0.049 | 0.063 | 0.049 | 0.06 | 0.06 | +0.01 (+19.52%) | 434,457 |
13 Nov 2019 | USD | 0.049 | 0.06 | 0.045 | 0.0502 | 0.0502 | +0.01 (+25.50%) | 269,850 |
12 Nov 2019 | USD | 0.0377 | 0.0618 | 0.0347 | 0.04 | 0.04 | -0.001 (-2.91%) | 310,729 |
11 Nov 2019 | USD | 0.05 | 0.0509 | 0.0402 | 0.0412 | 0.0412 | -0.009 (-17.43%) | 178,800 |
8 Nov 2019 | USD | 0.0528 | 0.055 | 0.044 | 0.0499 | 0.0499 | -0.004 (-8.27%) | 395,894 |
7 Nov 2019 | USD | 0.0398 | 0.065 | 0.0297 | 0.0544 | 0.0544 | +0.019 (+53.67%) | 1,541,148 |
6 Nov 2019 | USD | 0.042 | 0.0423 | 0.031 | 0.0354 | 0.0354 | -0.003 (-6.84%) | 467,092 |
5 Nov 2019 | USD | 0.06 | 0.06 | 0.035 | 0.038 | 0.038 | -0.011 (-23.23%) | 376,565 |
4 Nov 2019 | USD | 0.039 | 0.0539 | 0.035 | 0.0495 | 0.0495 | +0.015 (+41.43%) | 562,534 |
1 Nov 2019 | USD | 0.06 | 0.06 | 0.025 | 0.035 | 0.035 | -0.01 (-22.22%) | 1,001,923 |
31 Oct 2019 | USD | 0.044 | 0.0547 | 0.0392 | 0.045 | 0.045 | +0.001 (+3.21%) | 296,900 |
30 Oct 2019 | USD | 0.055 | 0.055 | 0.04 | 0.0436 | 0.0436 | -0.008 (-15.34%) | 383,886 |
29 Oct 2019 | USD | 0.079 | 0.079 | 0.0451 | 0.0515 | 0.0515 | -0.008 (-14.02%) | 209,161 |
28 Oct 2019 | USD | 0.06 | 0.061 | 0.059 | 0.0599 | 0.0599 | -0 (-0.17%) | 74,833 |
25 Oct 2019 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 50,266 |
24 Oct 2019 | USD | 0.06 | 0.066 | 0.0591 | 0.06 | 0.06 | 0.0 (0.0%) | 233,325 |
23 Oct 2019 | USD | 0.0701 | 0.0701 | 0.06 | 0.06 | 0.06 | -0.03 (-33.26%) | 483,729 |
22 Oct 2019 | USD | 0.0701 | 0.0899 | 0.0701 | 0.0899 | 0.0899 | +0.005 (+5.76%) | 69,502 |
21 Oct 2019 | USD | 0.109 | 0.109 | 0.08 | 0.085 | 0.085 | -0.025 (-22.59%) | 147,534 |
18 Oct 2019 | USD | 0.09 | 0.1108 | 0.09 | 0.1098 | 0.1098 | -0.002 (-1.61%) | 26,847 |
17 Oct 2019 | USD | 0.112 | 0.13 | 0.092 | 0.1116 | 0.1116 | -0.028 (-20.29%) | 109,692 |
16 Oct 2019 | USD | 0.1188 | 0.14 | 0.1 | 0.14 | 0.14 | +0.034 (+31.83%) | 341,883 |
15 Oct 2019 | USD | 0.1 | 0.1062 | 0.099 | 0.1062 | 0.1062 | +0.01 (+10.63%) | 47,742 |
14 Oct 2019 | USD | 0.12 | 0.12 | 0.0869 | 0.096 | 0.096 | -0.004 (-3.61%) | 234,500 |
11 Oct 2019 | USD | 0.1089 | 0.1089 | 0.0875 | 0.0996 | 0.0996 | -0.009 (-8.54%) | 86,800 |
10 Oct 2019 | USD | 0.105 | 0.1089 | 0.0875 | 0.1089 | 0.1089 | +0.004 (+3.71%) | 49,964 |
9 Oct 2019 | USD | 0.12 | 0.12 | 0.076 | 0.105 | 0.105 | -0.015 (-12.50%) | 181,781 |
8 Oct 2019 | USD | 0.1099 | 0.12 | 0.0913 | 0.12 | 0.12 | +0.005 (+4.44%) | 136,821 |
7 Oct 2019 | USD | 0.0844 | 0.135 | 0.0782 | 0.1149 | 0.1149 | +0.034 (+42.56%) | 396,518 |