Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 0.011 | 0.0123 | 0.0107 | 0.0123 | 0.0123 | +0 (+0.82%) | 165,500 |
3 Feb 2020 | USD | 0.0098 | 0.0122 | 0.0091 | 0.0122 | 0.0122 | +0.002 (+23.23%) | 712,600 |
31 Jan 2020 | USD | 0.0096 | 0.01 | 0.0091 | 0.0099 | 0.0099 | -0.002 (-17.50%) | 64,800 |
30 Jan 2020 | USD | 0.01 | 0.012 | 0.0091 | 0.012 | 0.012 | +0.003 (+31.87%) | 114,900 |
29 Jan 2020 | USD | 0.0096 | 0.0107 | 0.0091 | 0.0091 | 0.0091 | -0.001 (-11.65%) | 205,100 |
28 Jan 2020 | USD | 0.0099 | 0.0124 | 0.0099 | 0.0103 | 0.0103 | +0.001 (+14.44%) | 185,200 |
27 Jan 2020 | USD | 0.0099 | 0.01 | 0.009 | 0.009 | 0.009 | -0.002 (-16.67%) | 140,100 |
24 Jan 2020 | USD | 0.0091 | 0.011 | 0.0088 | 0.0108 | 0.0108 | -0 (-1.82%) | 252,800 |
23 Jan 2020 | USD | 0.0089 | 0.011 | 0.0088 | 0.011 | 0.011 | +0.002 (+17.02%) | 245,200 |
22 Jan 2020 | USD | 0.0088 | 0.0097 | 0.0086 | 0.0094 | 0.0094 | -0.001 (-6%) | 123,300 |
21 Jan 2020 | USD | 0.009 | 0.01 | 0.009 | 0.01 | 0.01 | -0.001 (-9.09%) | 115,500 |
17 Jan 2020 | USD | 0.0125 | 0.0125 | 0.01 | 0.011 | 0.011 | -0.002 (-15.38%) | 226,600 |
16 Jan 2020 | USD | 0.007 | 0.013 | 0.007 | 0.013 | 0.013 | +0.004 (+36.84%) | 431,700 |
15 Jan 2020 | USD | 0.008 | 0.0095 | 0.008 | 0.0095 | 0.0095 | +0.002 (+21.79%) | 283,100 |
14 Jan 2020 | USD | 0.007 | 0.008 | 0.007 | 0.0078 | 0.0078 | 0.0 (0.0%) | 53,800 |
13 Jan 2020 | USD | 0.007 | 0.0078 | 0.007 | 0.0078 | 0.0078 | 0.0 (0.0%) | 7,000 |
10 Jan 2020 | USD | 0.0084 | 0.0084 | 0.0075 | 0.0078 | 0.0078 | -0.001 (-7.14%) | 506,500 |
9 Jan 2020 | USD | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | -0.001 (-6.67%) | 1,000 |
8 Jan 2020 | USD | 0.0085 | 0.009 | 0.0084 | 0.009 | 0.009 | +0.001 (+7.14%) | 172,400 |
7 Jan 2020 | USD | 0.0077 | 0.0084 | 0.0072 | 0.0084 | 0.0084 | +0.001 (+6.33%) | 130,100 |
6 Jan 2020 | USD | 0.0078 | 0.0079 | 0.0075 | 0.0079 | 0.0079 | +0 (+2.60%) | 30,300 |
3 Jan 2020 | USD | 0.0085 | 0.0085 | 0.007 | 0.0077 | 0.0077 | -0.001 (-9.41%) | 301,600 |
2 Jan 2020 | USD | 0.0093 | 0.0093 | 0.0085 | 0.0085 | 0.0085 | -0 (-1.16%) | 78,100 |
31 Dec 2019 | USD | 0.0094 | 0.0095 | 0.008 | 0.0086 | 0.0086 | -0.001 (-14.00%) | 537,300 |
30 Dec 2019 | USD | 0.0095 | 0.01 | 0.0085 | 0.01 | 0.01 | +0.001 (+5.26%) | 1,947,500 |
27 Dec 2019 | USD | 0.0086 | 0.01 | 0.0086 | 0.0095 | 0.0095 | +0.001 (+14.46%) | 774,200 |
26 Dec 2019 | USD | 0.0085 | 0.0101 | 0.0083 | 0.0083 | 0.0083 | +0 (+3.75%) | 407,300 |
25 Dec 2019 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.0089 | 0.0097 | 0.0075 | 0.008 | 0.008 | +0.001 (+8.11%) | 118,200 |
23 Dec 2019 | USD | 0.0089 | 0.009 | 0.0074 | 0.0074 | 0.0074 | -0.002 (-16.85%) | 324,600 |