Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2019 | USD | 0.095 | 0.1 | 0.09 | 0.095 | 0.095 | -0.005 (-5%) | 678,175 |
30 Dec 2019 | USD | 0.08 | 0.1 | 0.08 | 0.1 | 0.1 | +0.02 (+25%) | 2,957,675 |
27 Dec 2019 | USD | 0.065 | 0.08 | 0.065 | 0.08 | 0.08 | +0.015 (+23.08%) | 1,266,746 |
26 Dec 2019 | USD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.065 | 0.07 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 595,780 |
23 Dec 2019 | USD | 0.07 | 0.07 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 1,063,000 |
20 Dec 2019 | USD | 0.07 | 0.07 | 0.065 | 0.065 | 0.065 | -0.005 (-7.14%) | 841,498 |
19 Dec 2019 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 245,830 |
18 Dec 2019 | USD | 0.065 | 0.07 | 0.065 | 0.07 | 0.07 | +0.01 (+16.67%) | 423,700 |
17 Dec 2019 | USD | 0.065 | 0.065 | 0.06 | 0.06 | 0.06 | -0.005 (-7.69%) | 334,500 |
16 Dec 2019 | USD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 89,200 |
13 Dec 2019 | USD | 0.065 | 0.07 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 333,324 |
12 Dec 2019 | USD | 0.065 | 0.07 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 304,428 |
11 Dec 2019 | USD | 0.065 | 0.07 | 0.06 | 0.065 | 0.065 | -0.005 (-7.14%) | 801,800 |
10 Dec 2019 | USD | 0.07 | 0.075 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 796,330 |
9 Dec 2019 | USD | 0.075 | 0.075 | 0.065 | 0.07 | 0.07 | -0.005 (-6.67%) | 987,085 |
6 Dec 2019 | USD | 0.08 | 0.08 | 0.07 | 0.075 | 0.075 | -0.005 (-6.25%) | 638,436 |
5 Dec 2019 | USD | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -0.005 (-5.88%) | 361,330 |
4 Dec 2019 | USD | 0.095 | 0.095 | 0.085 | 0.085 | 0.085 | -0.005 (-5.56%) | 372,657 |
3 Dec 2019 | USD | 0.085 | 0.095 | 0.085 | 0.09 | 0.09 | +0.005 (+5.88%) | 1,053,877 |
2 Dec 2019 | USD | 0.09 | 0.09 | 0.085 | 0.085 | 0.085 | -0.01 (-10.53%) | 1,243,757 |
29 Nov 2019 | USD | 0.095 | 0.1 | 0.08 | 0.095 | 0.095 | 0.0 (0.0%) | 2,136,200 |
28 Nov 2019 | USD | 0.08 | 0.095 | 0.08 | 0.095 | 0.095 | +0.02 (+26.67%) | 519,927 |
27 Nov 2019 | USD | 0.08 | 0.08 | 0.075 | 0.075 | 0.075 | -0.005 (-6.25%) | 337,000 |
26 Nov 2019 | USD | 0.085 | 0.085 | 0.07 | 0.08 | 0.08 | -0.005 (-5.88%) | 111,380 |
25 Nov 2019 | USD | 0.095 | 0.095 | 0.08 | 0.085 | 0.085 | -0.005 (-5.56%) | 372,250 |
22 Nov 2019 | USD | 0.07 | 0.09 | 0.065 | 0.09 | 0.09 | +0.02 (+28.57%) | 386,600 |
21 Nov 2019 | USD | 0.065 | 0.07 | 0.055 | 0.07 | 0.07 | 0.0 (0.0%) | 528,333 |
20 Nov 2019 | USD | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -0.005 (-6.67%) | 493,880 |