Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2019 | USD | 0.0205 | 0.027 | 0.019 | 0.0268 | 0.0268 | +0.005 (+21.82%) | 4,276,468 |
5 Nov 2019 | USD | 0.026 | 0.0294 | 0.02 | 0.022 | 0.022 | -0.004 (-15.38%) | 4,270,671 |
4 Nov 2019 | USD | 0.0274 | 0.035 | 0.0246 | 0.026 | 0.026 | -0.002 (-5.45%) | 5,649,279 |
1 Nov 2019 | USD | 0.0244 | 0.028 | 0.0213 | 0.0275 | 0.0275 | +0.009 (+44.74%) | 2,073,663 |
31 Oct 2019 | USD | 0.02 | 0.0219 | 0.018 | 0.019 | 0.019 | -0.004 (-18.10%) | 256,715 |
30 Oct 2019 | USD | 0.023 | 0.025 | 0.0181 | 0.0232 | 0.0232 | -0.005 (-17.14%) | 698,377 |
29 Oct 2019 | USD | 0.025 | 0.0319 | 0.022 | 0.028 | 0.028 | +0.002 (+7.69%) | 618,814 |
28 Oct 2019 | USD | 0.0289 | 0.033 | 0.0255 | 0.026 | 0.026 | 0.0 (0.0%) | 695,331 |
25 Oct 2019 | USD | 0.0214 | 0.0343 | 0.0214 | 0.026 | 0.026 | -0.004 (-12.75%) | 271,850 |
24 Oct 2019 | USD | 0.03 | 0.0315 | 0.0245 | 0.0298 | 0.0298 | -0.005 (-13.87%) | 472,373 |
23 Oct 2019 | USD | 0.0213 | 0.0359 | 0.021 | 0.0346 | 0.0346 | +0.008 (+28.15%) | 492,631 |
22 Oct 2019 | USD | 0.025 | 0.027 | 0.0205 | 0.027 | 0.027 | +0.003 (+12.50%) | 683,262 |
21 Oct 2019 | USD | 0.0199 | 0.028 | 0.0164 | 0.024 | 0.024 | +0.004 (+21.21%) | 4,075,701 |
18 Oct 2019 | USD | 0.0198 | 0.021 | 0.0165 | 0.0198 | 0.0198 | +0.003 (+20%) | 644,566 |
17 Oct 2019 | USD | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | -0.005 (-24.66%) | 6,000 |
16 Oct 2019 | USD | 0.0228 | 0.0228 | 0.018 | 0.0219 | 0.0219 | -0.001 (-4.37%) | 704,311 |
15 Oct 2019 | USD | 0.0185 | 0.0265 | 0.0185 | 0.0229 | 0.0229 | +0.001 (+6.02%) | 948,475 |
14 Oct 2019 | USD | 0.0234 | 0.0234 | 0.02 | 0.0216 | 0.0216 | -0.003 (-12.90%) | 280,300 |
11 Oct 2019 | USD | 0.02 | 0.0249 | 0.0176 | 0.0248 | 0.0248 | -0 (-0.80%) | 492,700 |
10 Oct 2019 | USD | 0.031 | 0.031 | 0.025 | 0.025 | 0.025 | -0.006 (-20.38%) | 537,480 |
9 Oct 2019 | USD | 0.03 | 0.0314 | 0.016 | 0.0314 | 0.0314 | +0.005 (+17.60%) | 3,757,344 |
8 Oct 2019 | USD | 0.035 | 0.035 | 0.0175 | 0.0267 | 0.0267 | +0.004 (+16.59%) | 3,465,750 |
7 Oct 2019 | USD | 0.0188 | 0.023 | 0.016 | 0.0229 | 0.0229 | +0.003 (+14.50%) | 539,805 |
4 Oct 2019 | USD | 0.0217 | 0.0217 | 0.0194 | 0.02 | 0.02 | -0.001 (-4.31%) | 1,389,228 |
3 Oct 2019 | USD | 0.0215 | 0.0225 | 0.0199 | 0.0209 | 0.0209 | -0.003 (-12.92%) | 1,523,852 |
2 Oct 2019 | USD | 0.024 | 0.0253 | 0.02 | 0.024 | 0.024 | -0.003 (-12.41%) | 4,509,459 |
1 Oct 2019 | USD | 0.029 | 0.0297 | 0.023 | 0.0274 | 0.0274 | -0.002 (-5.52%) | 2,196,610 |
30 Sep 2019 | USD | 0.0399 | 0.0399 | 0.0265 | 0.029 | 0.029 | -0.001 (-2.68%) | 2,267,761 |
27 Sep 2019 | USD | 0.03 | 0.0323 | 0.0273 | 0.0298 | 0.0298 | -0 (-0.67%) | 2,580,503 |
26 Sep 2019 | USD | 0.03 | 0.03 | 0.024 | 0.03 | 0.03 | +0.001 (+4.17%) | 1,231,421 |