Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | USD | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.0 (0.0%) | 1,018,400 |
30 Jan 2020 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 1,215,200 |
29 Jan 2020 | USD | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.0 (0.0%) | 1,982,300 |
28 Jan 2020 | USD | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.0 (0.0%) | 260,200 |
27 Jan 2020 | USD | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 0.0 (0.0%) | 659,600 |
24 Jan 2020 | USD | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 0.0 (0.0%) | 1,458,500 |
23 Jan 2020 | USD | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.01 (-25%) | 1,366,600 |
22 Jan 2020 | USD | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.0 (0.0%) | 250,900 |
21 Jan 2020 | USD | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | +0.004 (+12.04%) | 295,100 |
17 Jan 2020 | USD | 0.0395 | 0.0418 | 0.0356 | 0.0357 | 0.0357 | -0.001 (-2.19%) | 1,916,478 |
16 Jan 2020 | USD | 0.043 | 0.043 | 0.0352 | 0.0365 | 0.0365 | -0.005 (-11.41%) | 1,811,324 |
15 Jan 2020 | USD | 0.0419 | 0.0444 | 0.0375 | 0.0412 | 0.0412 | -0.001 (-1.90%) | 1,132,637 |
14 Jan 2020 | USD | 0.0439 | 0.0444 | 0.037 | 0.042 | 0.042 | -0.002 (-4.55%) | 72,091 |
13 Jan 2020 | USD | 0.045 | 0.045 | 0.037 | 0.044 | 0.044 | -0.001 (-2.22%) | 298,483 |
10 Jan 2020 | USD | 0.0353 | 0.045 | 0.0338 | 0.045 | 0.045 | +0.007 (+17.19%) | 659,021 |
9 Jan 2020 | USD | 0.038 | 0.039 | 0.031 | 0.0384 | 0.0384 | -0.001 (-1.29%) | 139,748 |
8 Jan 2020 | USD | 0.04 | 0.04 | 0.0352 | 0.0389 | 0.0389 | -0.003 (-7.38%) | 559,851 |
7 Jan 2020 | USD | 0.043 | 0.0432 | 0.0375 | 0.042 | 0.042 | +0 (+0.72%) | 411,801 |
6 Jan 2020 | USD | 0.0439 | 0.048 | 0.0384 | 0.0417 | 0.0417 | -0.002 (-5.01%) | 303,421 |
3 Jan 2020 | USD | 0.0401 | 0.0455 | 0.0401 | 0.0439 | 0.0439 | -0.001 (-2.44%) | 165,300 |
2 Jan 2020 | USD | 0.046 | 0.046 | 0.038 | 0.045 | 0.045 | -0.002 (-3.64%) | 57,500 |
31 Dec 2019 | USD | 0.0475 | 0.0475 | 0.043 | 0.0467 | 0.0467 | +0.002 (+3.78%) | 405,371 |
30 Dec 2019 | USD | 0.0475 | 0.0485 | 0.0255 | 0.045 | 0.045 | -0.003 (-5.26%) | 984,818 |
27 Dec 2019 | USD | 0.0469 | 0.0479 | 0.0416 | 0.0475 | 0.0475 | +0.004 (+9.20%) | 378,774 |
26 Dec 2019 | USD | 0.0445 | 0.0445 | 0.0419 | 0.0435 | 0.0435 | -0.001 (-3.12%) | 603,359 |
25 Dec 2019 | USD | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.042 | 0.0464 | 0.0357 | 0.0449 | 0.0449 | +0.003 (+6.15%) | 1,044,915 |
23 Dec 2019 | USD | 0.036 | 0.0469 | 0.0326 | 0.0423 | 0.0423 | +0.005 (+14.95%) | 535,213 |
20 Dec 2019 | USD | 0.0351 | 0.0383 | 0.0351 | 0.0368 | 0.0368 | +0.001 (+3.95%) | 390,444 |
19 Dec 2019 | USD | 0.0367 | 0.0367 | 0.029 | 0.0354 | 0.0354 | -0.001 (-3.54%) | 204,354 |