Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | USD | 0.1055 | 0.1089 | 0.0869 | 0.09 | 0.09 | -0.015 (-14.69%) | 1,677 |
7 Jan 2020 | USD | 0.1012 | 0.1162 | 0.0911 | 0.1055 | 0.1055 | +0.004 (+4.25%) | 2,081 |
6 Jan 2020 | USD | 0.1071 | 0.1127 | 0.086 | 0.1012 | 0.1012 | -0.006 (-5.33%) | 4,053 |
5 Jan 2020 | USD | 0.1101 | 0.1209 | 0.1012 | 0.1069 | 0.1069 | -0.003 (-2.82%) | 4,090 |
4 Jan 2020 | USD | 0.1172 | 0.1176 | 0.1017 | 0.11 | 0.11 | -0.007 (-6.14%) | 3,307 |
3 Jan 2020 | USD | 0.0963 | 0.1677 | 0.0874 | 0.1172 | 0.1172 | +0.021 (+21.70%) | 12,520 |
2 Jan 2020 | USD | 0.1686 | 0.1697 | 0.0732 | 0.0963 | 0.0963 | -0.072 (-42.92%) | 4,115 |
1 Jan 2020 | USD | 0.0665 | 0.1695 | 0.0623 | 0.1687 | 0.1687 | +0.102 (+153.68%) | 5,502 |
31 Dec 2019 | USD | 0.0514 | 0.0832 | 0.0505 | 0.0665 | 0.0665 | +0.015 (+29.38%) | 4,024 |
30 Dec 2019 | USD | 0.0515 | 0.0554 | 0.0473 | 0.0514 | 0.0514 | +0.001 (+1.38%) | 1,568 |
29 Dec 2019 | USD | 0.0416 | 0.0538 | 0.0403 | 0.0507 | 0.0507 | +0.009 (+22.17%) | 1,651 |
28 Dec 2019 | USD | 0.0425 | 0.0461 | 0.0415 | 0.0415 | 0.0415 | -0.001 (-2.35%) | 878 |
27 Dec 2019 | USD | 0.042 | 0.0486 | 0.0387 | 0.0425 | 0.0425 | +0.001 (+1.19%) | 2,464 |
26 Dec 2019 | USD | 0.0383 | 0.047 | 0.0372 | 0.042 | 0.042 | +0.004 (+9.66%) | 3,846 |
25 Dec 2019 | USD | 0.0418 | 0.0451 | 0.0371 | 0.0383 | 0.0383 | -0.003 (-8.15%) | 2,603 |
24 Dec 2019 | USD | 0.0415 | 0.0483 | 0.0362 | 0.0417 | 0.0417 | +0 (+0.48%) | 9,298 |
23 Dec 2019 | USD | 0.0435 | 0.054 | 0.0367 | 0.0415 | 0.0415 | -0.002 (-4.38%) | 38,867 |
22 Dec 2019 | USD | 0.0403 | 0.054 | 0.0356 | 0.0434 | 0.0434 | +0.001 (+2.12%) | 11,539 |
21 Dec 2019 | USD | 0.033 | 0.043 | 0.0276 | 0.0425 | 0.0425 | +0.01 (+29.18%) | 28,627 |
20 Dec 2019 | USD | 0.0278 | 0.0423 | 0.0255 | 0.0329 | 0.0329 | +0.005 (+18.35%) | 3,565 |
19 Dec 2019 | USD | 0.0287 | 0.0305 | 0.0258 | 0.0278 | 0.0278 | +0 (+1.46%) | 21,910 |
18 Dec 2019 | USD | 0.0381 | 0.0401 | 0.024 | 0.0274 | 0.0274 | -0.006 (-18.45%) | 38,947 |
17 Dec 2019 | USD | 0.0262 | 0.0608 | 0.0243 | 0.0336 | 0.0336 | +0.009 (+38.27%) | 35,555 |
16 Dec 2019 | USD | 0.0274 | 0.0312 | 0.0165 | 0.0243 | 0.0243 | -0.005 (-17.06%) | 29,139 |
15 Dec 2019 | USD | 0.0375 | 0.0472 | 0.0212 | 0.0293 | 0.0293 | -0.01 (-24.68%) | 42,170 |
14 Dec 2019 | USD | 0.0701 | 0.0701 | 0.031 | 0.0389 | 0.0389 | -0.031 (-44.03%) | 49,637 |
13 Dec 2019 | USD | 0.0794 | 0.0886 | 0.0686 | 0.0695 | 0.0695 | -0.01 (-12.47%) | 127,190 |
12 Dec 2019 | USD | 0.1036 | 0.1231 | 0.073 | 0.0794 | 0.0794 | -0.022 (-21.77%) | 158,850 |
11 Dec 2019 | USD | 0.1097 | 0.1282 | 0.0801 | 0.1015 | 0.1015 | -0.008 (-7.64%) | 85,525 |
10 Dec 2019 | USD | 0.1287 | 0.1476 | 0.1061 | 0.1099 | 0.1099 | -0.021 (-16.04%) | 189,052 |