Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 0.1 | 0.13 | 0.1 | 0.129 | 0.129 | +0.029 (+28.87%) | 22,426 |
7 Nov 2019 | USD | 0.12 | 0.12 | 0.1 | 0.1001 | 0.1001 | -0.01 (-9%) | 35,820 |
6 Nov 2019 | USD | 0.13 | 0.145 | 0.11 | 0.11 | 0.11 | -0.03 (-21.43%) | 166,243 |
5 Nov 2019 | USD | 0.1725 | 0.1725 | 0.13 | 0.14 | 0.14 | -0.03 (-17.65%) | 90,120 |
4 Nov 2019 | USD | 0.18 | 0.194 | 0.14 | 0.17 | 0.17 | +0.003 (+1.80%) | 871,136 |
1 Nov 2019 | USD | 0.1154 | 0.167 | 0.1154 | 0.167 | 0.167 | +0.043 (+34.68%) | 7,890 |
31 Oct 2019 | USD | 0.1699 | 0.1699 | 0.124 | 0.124 | 0.124 | -0.012 (-8.82%) | 8,234 |
30 Oct 2019 | USD | 0.1699 | 0.1699 | 0.136 | 0.136 | 0.136 | -0.034 (-19.95%) | 22,626 |
29 Oct 2019 | USD | 0.18 | 0.18 | 0.1525 | 0.1699 | 0.1699 | +0.017 (+11.41%) | 27,420 |
28 Oct 2019 | USD | 0.172 | 0.172 | 0.135 | 0.1525 | 0.1525 | -0.021 (-12.36%) | 88,946 |
25 Oct 2019 | USD | 0.15 | 0.179 | 0.13 | 0.174 | 0.174 | +0.064 (+58.18%) | 63,031 |
24 Oct 2019 | USD | 0.195 | 0.195 | 0.101 | 0.11 | 0.11 | +0.036 (+48.65%) | 90,891 |
23 Oct 2019 | USD | 0.088 | 0.104 | 0.072 | 0.074 | 0.074 | -0.026 (-26.00%) | 9,457 |
22 Oct 2019 | USD | 0.11 | 0.11 | 0.082 | 0.1 | 0.1 | +0.032 (+47.06%) | 9,696 |
21 Oct 2019 | USD | 0.195 | 0.195 | 0.0665 | 0.068 | 0.068 | +0.002 (+3.03%) | 12,554 |
18 Oct 2019 | USD | 0.0905 | 0.0905 | 0.066 | 0.066 | 0.066 | -0.045 (-40.43%) | 1,741 |
17 Oct 2019 | USD | 0.09 | 0.1189 | 0.0631 | 0.1108 | 0.1108 | +0.011 (+11.36%) | 45,832 |
16 Oct 2019 | USD | 0.1099 | 0.1099 | 0.09 | 0.0995 | 0.0995 | -0.01 (-9.46%) | 6,473 |
15 Oct 2019 | USD | 0.1099 | 0.1099 | 0.1099 | 0.1099 | 0.1099 | +0.01 (+10.01%) | 1,013 |
14 Oct 2019 | USD | 0.1029 | 0.11 | 0.0999 | 0.0999 | 0.0999 | -0 (-0.10%) | 2,360 |
11 Oct 2019 | USD | 0.11 | 0.137 | 0.09 | 0.1 | 0.1 | -0.01 (-9.09%) | 109,733 |
10 Oct 2019 | USD | 0.14 | 0.14 | 0.1022 | 0.11 | 0.11 | -0.02 (-15.38%) | 25,028 |
9 Oct 2019 | USD | 0.103 | 0.14 | 0.1021 | 0.13 | 0.13 | +0.019 (+17.12%) | 58,545 |
8 Oct 2019 | USD | 0.1699 | 0.1699 | 0.11 | 0.111 | 0.111 | -0.039 (-26%) | 65,768 |
7 Oct 2019 | USD | 0.198 | 0.198 | 0.104 | 0.15 | 0.15 | -0.029 (-16.15%) | 54,590 |
4 Oct 2019 | USD | 0.1701 | 0.1999 | 0.1457 | 0.1789 | 0.1789 | +0.009 (+5.17%) | 45,812 |
3 Oct 2019 | USD | 0.2 | 0.2 | 0.1701 | 0.1701 | 0.1701 | -0.05 (-22.68%) | 66,780 |
2 Oct 2019 | USD | 0.246 | 0.246 | 0.2 | 0.22 | 0.22 | +0.017 (+8.59%) | 29,765 |
1 Oct 2019 | USD | 0.2599 | 0.275 | 0.19 | 0.2026 | 0.2026 | -0.056 (-21.78%) | 72,898 |
30 Sep 2019 | USD | 0.22 | 0.265 | 0.189 | 0.259 | 0.259 | +0.073 (+39.25%) | 353,676 |