Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 0.045 | 0.078 | 0.035 | 0.038 | 0.038 | -0.007 (-15.56%) | 268,090 |
19 Dec 2019 | USD | 0.052 | 0.0779 | 0.035 | 0.045 | 0.045 | -0.022 (-33.14%) | 891,932 |
18 Dec 2019 | USD | 0.06 | 0.0673 | 0.06 | 0.0673 | 0.0673 | +0.011 (+18.90%) | 7,300 |
17 Dec 2019 | USD | 0.0565 | 0.0566 | 0.0565 | 0.0566 | 0.0566 | -0 (-0.18%) | 5,451 |
16 Dec 2019 | USD | 0.06 | 0.06 | 0.0565 | 0.0567 | 0.0567 | -0.011 (-15.63%) | 10,602 |
13 Dec 2019 | USD | 0.0564 | 0.0672 | 0.0564 | 0.0672 | 0.0672 | +0.01 (+17.89%) | 1,225 |
12 Dec 2019 | USD | 0.056 | 0.082 | 0.056 | 0.057 | 0.057 | +0.002 (+3.45%) | 74,245 |
11 Dec 2019 | USD | 0.075 | 0.075 | 0.055 | 0.0551 | 0.0551 | -0.024 (-30.25%) | 11,226 |
10 Dec 2019 | USD | 0.08 | 0.08 | 0.055 | 0.079 | 0.079 | +0.027 (+51.34%) | 27,457 |
9 Dec 2019 | USD | 0.07 | 0.07 | 0.0522 | 0.0522 | 0.0522 | -0.017 (-24.35%) | 1,000 |
6 Dec 2019 | USD | 0.07 | 0.07 | 0.0564 | 0.069 | 0.069 | -0.001 (-1.43%) | 47,677 |
5 Dec 2019 | USD | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | +0.015 (+26.13%) | 23,350 |
4 Dec 2019 | USD | 0.07 | 0.07 | 0.05 | 0.0555 | 0.0555 | -0.011 (-15.91%) | 129,810 |
3 Dec 2019 | USD | 0.066 | 0.0795 | 0.066 | 0.066 | 0.066 | -0.004 (-5.71%) | 24,726 |
2 Dec 2019 | USD | 0.08 | 0.08 | 0.065 | 0.07 | 0.07 | -0.01 (-12.50%) | 22,404 |
29 Nov 2019 | USD | 0.08 | 0.08 | 0.065 | 0.08 | 0.08 | 0.0 (0.0%) | 12,674 |
28 Nov 2019 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.08 | 0.08 | 0.064 | 0.08 | 0.08 | +0.016 (+25%) | 53,999 |
26 Nov 2019 | USD | 0.064 | 0.075 | 0.064 | 0.064 | 0.064 | -0.011 (-14.67%) | 44,350 |
25 Nov 2019 | USD | 0.064 | 0.0878 | 0.064 | 0.075 | 0.075 | 0.0 (0.0%) | 195,413 |
22 Nov 2019 | USD | 0.0801 | 0.09 | 0.07 | 0.075 | 0.075 | -0.005 (-6.83%) | 442,803 |
21 Nov 2019 | USD | 0.1 | 0.15 | 0.0801 | 0.0805 | 0.0805 | +0.001 (+0.63%) | 1,117,127 |
20 Nov 2019 | USD | 0.085 | 0.085 | 0.08 | 0.08 | 0.08 | -0.005 (-5.88%) | 15,427 |
19 Nov 2019 | USD | 0.1 | 0.1 | 0.085 | 0.085 | 0.085 | -0.005 (-5.56%) | 3,710 |
18 Nov 2019 | USD | 0.12 | 0.12 | 0.0811 | 0.09 | 0.09 | -0.013 (-12.96%) | 33,300 |
15 Nov 2019 | USD | 0.12 | 0.12 | 0.1034 | 0.1034 | 0.1034 | -0.017 (-13.83%) | 32,002 |
14 Nov 2019 | USD | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | +0.01 (+9.09%) | 29,000 |
13 Nov 2019 | USD | 0.124 | 0.124 | 0.11 | 0.11 | 0.11 | -0.01 (-8.33%) | 22,140 |
12 Nov 2019 | USD | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | +0.01 (+9.09%) | 19,780 |
11 Nov 2019 | USD | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -0.019 (-14.73%) | 39,764 |