Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2019 | USD | 0.023 | 0.025 | 0.0161 | 0.0249 | 0.1743 | +0.003 (+13.18%) | 56,397 |
17 Dec 2019 | USD | 0.03 | 0.03 | 0.0191 | 0.022 | 0.154 | -0.003 (-12%) | 14,000 |
16 Dec 2019 | USD | 0.019 | 0.0276 | 0.018 | 0.025 | 0.175 | +0.006 (+35.14%) | 157,320 |
13 Dec 2019 | USD | 0.0171 | 0.0185 | 0.016 | 0.0185 | 0.1295 | +0.003 (+15.63%) | 5,468 |
12 Dec 2019 | USD | 0.019 | 0.019 | 0.016 | 0.016 | 0.112 | -0.004 (-20%) | 6,000 |
11 Dec 2019 | USD | 0.0158 | 0.022 | 0.0158 | 0.02 | 0.14 | -0.005 (-20%) | 29,800 |
10 Dec 2019 | USD | 0.015 | 0.025 | 0.015 | 0.025 | 0.175 | +0.004 (+17.92%) | 6,823 |
9 Dec 2019 | USD | 0.015 | 0.0244 | 0.015 | 0.0212 | 0.1484 | 0.0 (0.0%) | 3,800 |
6 Dec 2019 | USD | 0.0288 | 0.0288 | 0.0149 | 0.0212 | 0.1484 | -0.008 (-26.39%) | 28,755 |
5 Dec 2019 | USD | 0.0227 | 0.0288 | 0.015 | 0.0288 | 0.2016 | +0.01 (+51.58%) | 5,345 |
4 Dec 2019 | USD | 0.0152 | 0.019 | 0.015 | 0.019 | 0.133 | -0.007 (-26.92%) | 5,421 |
3 Dec 2019 | USD | 0.0115 | 0.026 | 0.0115 | 0.026 | 0.182 | +0.004 (+18.72%) | 17,800 |
2 Dec 2019 | USD | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 0.1533 | -0.007 (-23.96%) | 590 |
29 Nov 2019 | USD | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.2016 | 0.0 (0.0%) | 0 |
28 Nov 2019 | USD | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.2016 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.02 | 0.0288 | 0.0132 | 0.0288 | 0.2016 | +0.004 (+15.20%) | 41,100 |
26 Nov 2019 | USD | 0.02 | 0.025 | 0.02 | 0.025 | 0.175 | +0.003 (+11.11%) | 47,900 |
25 Nov 2019 | USD | 0.0225 | 0.024 | 0.0166 | 0.0225 | 0.1575 | +0.006 (+36.36%) | 78,150 |
22 Nov 2019 | USD | 0.0189 | 0.019 | 0.0151 | 0.0165 | 0.1155 | -0.003 (-13.16%) | 7,900 |
21 Nov 2019 | USD | 0.019 | 0.019 | 0.019 | 0.019 | 0.133 | 0.0 (0.0%) | 0 |
20 Nov 2019 | USD | 0.0137 | 0.0228 | 0.0137 | 0.019 | 0.133 | +0 (+1.06%) | 237,700 |
19 Nov 2019 | USD | 0.0115 | 0.0188 | 0.0115 | 0.0188 | 0.1316 | +0.004 (+23.68%) | 40,400 |
18 Nov 2019 | USD | 0.014 | 0.0188 | 0.014 | 0.0152 | 0.1064 | -0.004 (-19.15%) | 16,675 |
15 Nov 2019 | USD | 0.0152 | 0.0188 | 0.0152 | 0.0188 | 0.1316 | 0.0 (0.0%) | 2,500 |
14 Nov 2019 | USD | 0.014 | 0.0198 | 0.014 | 0.0188 | 0.1316 | +0.004 (+25.33%) | 25,000 |
13 Nov 2019 | USD | 0.015 | 0.015 | 0.015 | 0.015 | 0.105 | 0.0 (0.0%) | 0 |
12 Nov 2019 | USD | 0.015 | 0.015 | 0.015 | 0.015 | 0.105 | -0.005 (-24.24%) | 100 |
11 Nov 2019 | USD | 0.0197 | 0.0198 | 0.0152 | 0.0198 | 0.1386 | 0.0 (0.0%) | 30,857 |
8 Nov 2019 | USD | 0.019 | 0.0198 | 0.0146 | 0.0198 | 0.1386 | +0.001 (+4.76%) | 27,230 |
7 Nov 2019 | USD | 0.014 | 0.0189 | 0.014 | 0.0189 | 0.1323 | +0.005 (+35%) | 39,100 |