Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 0.01 | 0.01 | 0.008 | 0.0089 | 0.0089 | -0.001 (-11%) | 318,300 |
19 Dec 2019 | USD | 0.0097 | 0.01 | 0.0083 | 0.01 | 0.01 | 0.0 (0.0%) | 332,500 |
18 Dec 2019 | USD | 0.0093 | 0.01 | 0.009 | 0.01 | 0.01 | 0.0 (0.0%) | 78,300 |
17 Dec 2019 | USD | 0.0093 | 0.01 | 0.0086 | 0.01 | 0.01 | +0.001 (+11.11%) | 70,800 |
16 Dec 2019 | USD | 0.0093 | 0.0106 | 0.008 | 0.009 | 0.009 | +0.001 (+16.88%) | 584,900 |
13 Dec 2019 | USD | 0.0088 | 0.0088 | 0.0076 | 0.0077 | 0.0077 | -0.002 (-21.43%) | 101,100 |
12 Dec 2019 | USD | 0.0094 | 0.0098 | 0.0094 | 0.0098 | 0.0098 | +0 (+3.16%) | 50,200 |
11 Dec 2019 | USD | 0.0076 | 0.01 | 0.0076 | 0.0095 | 0.0095 | 0.0 (0.0%) | 273,600 |
10 Dec 2019 | USD | 0.0104 | 0.0107 | 0.0082 | 0.0095 | 0.0095 | -0.001 (-5%) | 661,700 |
9 Dec 2019 | USD | 0.012 | 0.0124 | 0.01 | 0.01 | 0.01 | -0.003 (-20%) | 655,000 |
6 Dec 2019 | USD | 0.0165 | 0.0165 | 0.0101 | 0.0125 | 0.0125 | -0.005 (-28.57%) | 1,300,700 |
5 Dec 2019 | USD | 0.02 | 0.02 | 0.0153 | 0.0175 | 0.0175 | -0.001 (-2.78%) | 669,000 |
4 Dec 2019 | USD | 0.0186 | 0.0239 | 0.018 | 0.018 | 0.018 | -0 (-1.10%) | 1,279,100 |
3 Dec 2019 | USD | 0.0162 | 0.0187 | 0.0162 | 0.0182 | 0.0182 | -0 (-1.62%) | 1,302,800 |
2 Dec 2019 | USD | 0.017 | 0.019 | 0.0155 | 0.0185 | 0.0185 | +0 (+2.21%) | 163,500 |
29 Nov 2019 | USD | 0.0149 | 0.0181 | 0.0149 | 0.0181 | 0.0181 | +0.003 (+21.48%) | 162,900 |
28 Nov 2019 | USD | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.0125 | 0.015 | 0.0124 | 0.0149 | 0.0149 | +0.003 (+20.16%) | 1,063,000 |
26 Nov 2019 | USD | 0.0131 | 0.014 | 0.0122 | 0.0124 | 0.0124 | -0.004 (-22.01%) | 470,900 |
25 Nov 2019 | USD | 0.0149 | 0.0159 | 0.0131 | 0.0159 | 0.0159 | +0.001 (+6.00%) | 243,000 |
22 Nov 2019 | USD | 0.013 | 0.017 | 0.0123 | 0.015 | 0.015 | +0.002 (+11.11%) | 307,200 |
21 Nov 2019 | USD | 0.014 | 0.0149 | 0.0113 | 0.0135 | 0.0135 | -0.001 (-6.90%) | 293,300 |
20 Nov 2019 | USD | 0.014 | 0.0152 | 0.011 | 0.0145 | 0.0145 | +0.001 (+5.07%) | 540,400 |
19 Nov 2019 | USD | 0.0155 | 0.0155 | 0.0109 | 0.0138 | 0.0138 | +0.001 (+6.98%) | 231,000 |
18 Nov 2019 | USD | 0.0108 | 0.0129 | 0.0108 | 0.0129 | 0.0129 | +0.001 (+12.17%) | 244,100 |
15 Nov 2019 | USD | 0.0095 | 0.016 | 0.0093 | 0.0115 | 0.0115 | +0.001 (+10.58%) | 713,900 |
14 Nov 2019 | USD | 0.0102 | 0.011 | 0.01 | 0.0104 | 0.0104 | +0 (+0.97%) | 346,000 |
13 Nov 2019 | USD | 0.0101 | 0.0135 | 0.0101 | 0.0103 | 0.0103 | -0.003 (-21.97%) | 872,300 |
12 Nov 2019 | USD | 0.011 | 0.0132 | 0.0097 | 0.0132 | 0.0132 | +0.002 (+20%) | 785,400 |
11 Nov 2019 | USD | 0.013 | 0.0131 | 0.011 | 0.011 | 0.011 | -0.003 (-22.54%) | 138,800 |