Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | USD | 0.04 | 0.045 | 0.04 | 0.045 | 0.045 | -0.005 (-10%) | 49,000 |
9 Dec 2019 | USD | 0.045 | 0.055 | 0.04 | 0.05 | 0.05 | +0.01 (+25%) | 412,286 |
6 Dec 2019 | USD | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -0.01 (-20%) | 353,600 |
5 Dec 2019 | USD | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -0.01 (-16.67%) | 273,005 |
4 Dec 2019 | USD | 0.06 | 0.065 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 279,007 |
3 Dec 2019 | USD | 0.065 | 0.07 | 0.06 | 0.06 | 0.06 | -0.005 (-7.69%) | 52,556 |
2 Dec 2019 | USD | 0.08 | 0.08 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 483,000 |
29 Nov 2019 | USD | 0.065 | 0.07 | 0.06 | 0.065 | 0.065 | -0.005 (-7.14%) | 361,066 |
28 Nov 2019 | USD | 0.075 | 0.075 | 0.065 | 0.07 | 0.07 | -0.005 (-6.67%) | 217,650 |
27 Nov 2019 | USD | 0.065 | 0.08 | 0.065 | 0.075 | 0.075 | +0.005 (+7.14%) | 167,338 |
26 Nov 2019 | USD | 0.065 | 0.075 | 0.06 | 0.07 | 0.07 | 0.0 (0.0%) | 400,979 |
25 Nov 2019 | USD | 0.07 | 0.075 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 65,158 |
22 Nov 2019 | USD | 0.07 | 0.075 | 0.065 | 0.07 | 0.07 | -0.005 (-6.67%) | 831,800 |
21 Nov 2019 | USD | 0.07 | 0.075 | 0.065 | 0.075 | 0.075 | +0.005 (+7.14%) | 819,730 |
20 Nov 2019 | USD | 0.075 | 0.075 | 0.07 | 0.07 | 0.07 | -0.015 (-17.65%) | 431,885 |
19 Nov 2019 | USD | 0.09 | 0.09 | 0.08 | 0.085 | 0.085 | -0.005 (-5.56%) | 856,014 |
18 Nov 2019 | USD | 0.1 | 0.1 | 0.085 | 0.09 | 0.09 | -0.01 (-10%) | 325,590 |
15 Nov 2019 | USD | 0.1 | 0.1 | 0.095 | 0.1 | 0.1 | 0.0 (0.0%) | 127,015 |
14 Nov 2019 | USD | 0.095 | 0.105 | 0.095 | 0.1 | 0.1 | 0.0 (0.0%) | 1,759,225 |
13 Nov 2019 | USD | 0.1 | 0.1 | 0.095 | 0.1 | 0.1 | +0.005 (+5.26%) | 820,666 |
12 Nov 2019 | USD | 0.085 | 0.095 | 0.085 | 0.095 | 0.095 | +0.01 (+11.76%) | 571,439 |
11 Nov 2019 | USD | 0.095 | 0.095 | 0.085 | 0.085 | 0.085 | -0.01 (-10.53%) | 784,925 |
8 Nov 2019 | USD | 0.105 | 0.105 | 0.09 | 0.095 | 0.095 | -0.01 (-9.52%) | 789,327 |
7 Nov 2019 | USD | 0.1 | 0.11 | 0.1 | 0.105 | 0.105 | +0.01 (+10.53%) | 1,162,465 |
6 Nov 2019 | USD | 0.1 | 0.1 | 0.09 | 0.095 | 0.095 | -0.005 (-5%) | 1,057,911 |
5 Nov 2019 | USD | 0.12 | 0.125 | 0.1 | 0.1 | 0.1 | -0.02 (-16.67%) | 1,758,221 |
4 Nov 2019 | USD | 0.11 | 0.125 | 0.11 | 0.12 | 0.12 | +0.015 (+14.29%) | 689,312 |
1 Nov 2019 | USD | 0.11 | 0.11 | 0.1 | 0.105 | 0.105 | -0.005 (-4.55%) | 636,046 |
31 Oct 2019 | USD | 0.11 | 0.115 | 0.1 | 0.11 | 0.11 | -0.01 (-8.33%) | 1,098,087 |
30 Oct 2019 | USD | 0.11 | 0.12 | 0.09 | 0.12 | 0.12 | +0.005 (+4.35%) | 871,418 |