Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 0.0135 | 0.0135 | 0.0131 | 0.0135 | 0.0135 | 0.0 (0.0%) | 170,122 |
3 Feb 2020 | USD | 0.0158 | 0.079 | 0.01 | 0.0135 | 0.0135 | -0.006 (-32.50%) | 1,173,651 |
31 Jan 2020 | USD | 0.02 | 0.02 | 0.0175 | 0.02 | 0.02 | 0.0 (0.0%) | 33,400 |
30 Jan 2020 | USD | 0.02 | 0.02 | 0.0188 | 0.02 | 0.02 | 0.0 (0.0%) | 30,040 |
29 Jan 2020 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 0 |
28 Jan 2020 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 10,105 |
27 Jan 2020 | USD | 0.02 | 0.025 | 0.0175 | 0.02 | 0.02 | -0.001 (-5.21%) | 302,031 |
24 Jan 2020 | USD | 0.02 | 0.0251 | 0.018 | 0.0211 | 0.0211 | +0.001 (+5.50%) | 86,185 |
23 Jan 2020 | USD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 11,500 |
22 Jan 2020 | USD | 0.02 | 0.02 | 0.0195 | 0.02 | 0.02 | -0.002 (-8.68%) | 31,500 |
21 Jan 2020 | USD | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 0.0 (0.0%) | 180 |
17 Jan 2020 | USD | 0.0238 | 0.0238 | 0.0219 | 0.0219 | 0.0219 | -0.002 (-6.41%) | 83,638 |
16 Jan 2020 | USD | 0.025 | 0.025 | 0.0219 | 0.0234 | 0.0234 | -0.002 (-6.40%) | 96,605 |
15 Jan 2020 | USD | 0.0203 | 0.026 | 0.017 | 0.025 | 0.025 | +0.005 (+25%) | 390,533 |
14 Jan 2020 | USD | 0.0224 | 0.0224 | 0.018 | 0.02 | 0.02 | -0.007 (-25.93%) | 199,022 |
13 Jan 2020 | USD | 0.0224 | 0.0272 | 0.0224 | 0.027 | 0.027 | -0.001 (-3.57%) | 100,642 |
10 Jan 2020 | USD | 0.025 | 0.0479 | 0.025 | 0.028 | 0.028 | -0.002 (-6.67%) | 49,800 |
9 Jan 2020 | USD | 0.025 | 0.03 | 0.025 | 0.03 | 0.03 | 0.0 (0.0%) | 35,317 |
8 Jan 2020 | USD | 0.0301 | 0.0301 | 0.029 | 0.03 | 0.03 | +0.002 (+7.14%) | 20,156 |
7 Jan 2020 | USD | 0.03 | 0.03 | 0.025 | 0.028 | 0.028 | -0.013 (-31.71%) | 103,745 |
6 Jan 2020 | USD | 0.028 | 0.041 | 0.028 | 0.041 | 0.041 | -0.002 (-4.65%) | 22,220 |
3 Jan 2020 | USD | 0.0265 | 0.059 | 0.0231 | 0.043 | 0.043 | +0.013 (+43.33%) | 236,425 |
2 Jan 2020 | USD | 0.03 | 0.03 | 0.0272 | 0.03 | 0.03 | +0.007 (+29.31%) | 7,122 |
31 Dec 2019 | USD | 0.0255 | 0.0255 | 0.0232 | 0.0232 | 0.0232 | +0.001 (+4.04%) | 3,225 |
30 Dec 2019 | USD | 0.03 | 0.044 | 0.021 | 0.0223 | 0.0223 | -0.009 (-28.30%) | 53,826 |
27 Dec 2019 | USD | 0.035 | 0.0389 | 0.0281 | 0.0311 | 0.0311 | -0.004 (-11.14%) | 144,010 |
26 Dec 2019 | USD | 0.031 | 0.0369 | 0.031 | 0.035 | 0.035 | -0.005 (-12.50%) | 7,500 |
25 Dec 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 45,000 |
23 Dec 2019 | USD | 0.034 | 0.04 | 0.034 | 0.04 | 0.04 | +0.002 (+5.26%) | 24,258 |