Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2020 | USD | 0.0495 | 0.05 | 0.0495 | 0.05 | 5.75 | +0.002 (+5.04%) | 27,005 |
13 Jan 2020 | USD | 0.0477 | 0.0477 | 0.0476 | 0.0476 | 5.474 | +0 (+0.21%) | 3,400 |
10 Jan 2020 | USD | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 5.4625 | 0.0 (0.0%) | 0 |
9 Jan 2020 | USD | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 5.4625 | -0.002 (-3.06%) | 1,000 |
8 Jan 2020 | USD | 0.049 | 0.049 | 0.049 | 0.049 | 5.635 | 0.0 (0.0%) | 0 |
7 Jan 2020 | USD | 0.0412 | 0.049 | 0.0412 | 0.049 | 5.635 | +0.01 (+25%) | 16,500 |
6 Jan 2020 | USD | 0.04 | 0.04 | 0.0392 | 0.0392 | 4.508 | -0.001 (-2%) | 31,005 |
3 Jan 2020 | USD | 0.0449 | 0.0449 | 0.0391 | 0.04 | 4.6 | -0.005 (-11.11%) | 51,000 |
2 Jan 2020 | USD | 0.0474 | 0.0475 | 0.045 | 0.045 | 5.175 | +0.003 (+7.14%) | 42,200 |
31 Dec 2019 | USD | 0.035 | 0.042 | 0.035 | 0.042 | 4.83 | -0.007 (-14.29%) | 33,800 |
30 Dec 2019 | USD | 0.04 | 0.049 | 0.04 | 0.049 | 5.635 | +0 (+0.20%) | 37,008 |
27 Dec 2019 | USD | 0.0489 | 0.0489 | 0.0489 | 0.0489 | 5.6235 | 0.0 (0.0%) | 0 |
26 Dec 2019 | USD | 0.04 | 0.0489 | 0.04 | 0.0489 | 5.6235 | +0.014 (+39.71%) | 30,002 |
25 Dec 2019 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 4.025 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 4.025 | 0.0 (0.0%) | 0 |
23 Dec 2019 | USD | 0.0351 | 0.0351 | 0.035 | 0.035 | 4.025 | -0.005 (-13.58%) | 20,000 |
20 Dec 2019 | USD | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 4.6575 | 0.0 (0.0%) | 0 |
19 Dec 2019 | USD | 0.0396 | 0.0405 | 0.0396 | 0.0405 | 4.6575 | +0.001 (+2.27%) | 40,002 |
18 Dec 2019 | USD | 0.03 | 0.0405 | 0.03 | 0.0396 | 4.554 | +0.01 (+32.00%) | 175,000 |
17 Dec 2019 | USD | 0.0211 | 0.03 | 0.0211 | 0.03 | 3.45 | +0.002 (+6.38%) | 32,500 |
16 Dec 2019 | USD | 0.0344 | 0.0344 | 0.0282 | 0.0282 | 3.243 | -0.002 (-6%) | 3,730 |
13 Dec 2019 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 3.45 | 0.0 (0.0%) | 0 |
12 Dec 2019 | USD | 0.041 | 0.041 | 0.0282 | 0.03 | 3.45 | -0.009 (-24.05%) | 79,490 |
11 Dec 2019 | USD | 0.035 | 0.0395 | 0.035 | 0.0395 | 4.5425 | +0.001 (+1.54%) | 3,000 |
10 Dec 2019 | USD | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 4.4735 | -0.009 (-18.79%) | 751 |
9 Dec 2019 | USD | 0.0486 | 0.0486 | 0.0479 | 0.0479 | 5.5085 | +0.018 (+59.67%) | 7,106 |
6 Dec 2019 | USD | 0.0276 | 0.03 | 0.0276 | 0.03 | 3.45 | +0.005 (+19.52%) | 120,401 |
5 Dec 2019 | USD | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 2.8865 | -0.008 (-23.94%) | 2,500 |
4 Dec 2019 | USD | 0.0318 | 0.0331 | 0.0261 | 0.033 | 3.795 | +0.004 (+13.79%) | 87,417 |
3 Dec 2019 | USD | 0.028 | 0.029 | 0.028 | 0.029 | 3.335 | -0.006 (-16.67%) | 12,500 |