Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 0.47 | 0.4863 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 47,095 |
16 Feb 2022 | USD | 0.4699 | 0.47 | 0.4699 | 0.47 | 0.47 | -0.02 (-4.06%) | 1,716 |
15 Feb 2022 | USD | 0.47 | 0.4899 | 0.47 | 0.4899 | 0.4899 | -0.01 (-2.02%) | 600 |
14 Feb 2022 | USD | 0.47 | 0.5 | 0.47 | 0.5 | 0.5 | +0 (+0.02%) | 281 |
11 Feb 2022 | USD | 0.472 | 0.4999 | 0.47 | 0.4999 | 0.4999 | +0.03 (+6.36%) | 62,005 |
10 Feb 2022 | USD | 0.4301 | 0.4801 | 0.43 | 0.47 | 0.47 | +0.02 (+4.44%) | 10,801 |
9 Feb 2022 | USD | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 6,731 |
8 Feb 2022 | USD | 0.4199 | 0.45 | 0.4 | 0.45 | 0.45 | +0.03 (+7.17%) | 2,709 |
7 Feb 2022 | USD | 0.4199 | 0.4199 | 0.4199 | 0.4199 | 0.4199 | 0.0 (0.0%) | 0 |
4 Feb 2022 | USD | 0.3514 | 0.43 | 0.35 | 0.4199 | 0.4199 | +0.01 (+2.41%) | 40,745 |
3 Feb 2022 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 10 |
2 Feb 2022 | USD | 0.4 | 0.4399 | 0.3001 | 0.41 | 0.41 | -0.03 (-6.82%) | 14,201 |
1 Feb 2022 | USD | 0.4399 | 0.4497 | 0.4001 | 0.44 | 0.44 | +0.05 (+12.85%) | 5,901 |
31 Jan 2022 | USD | 0.36 | 0.3899 | 0.3201 | 0.3899 | 0.3899 | +0.04 (+11.40%) | 5,746 |
28 Jan 2022 | USD | 0.3886 | 0.3886 | 0.3 | 0.35 | 0.35 | -0.06 (-14.59%) | 15,199 |
27 Jan 2022 | USD | 0.425 | 0.43 | 0.4 | 0.4098 | 0.4098 | -0.02 (-4.70%) | 7,200 |
26 Jan 2022 | USD | 0.42 | 0.445 | 0.4 | 0.43 | 0.43 | -0.01 (-2.25%) | 27,997 |
25 Jan 2022 | USD | 0.45 | 0.45 | 0.3801 | 0.4399 | 0.4399 | +0.015 (+3.46%) | 15,498 |
24 Jan 2022 | USD | 0.411 | 0.4872 | 0.2485 | 0.4252 | 0.4252 | -0.025 (-5.51%) | 35,014 |
21 Jan 2022 | USD | 0.4851 | 0.4851 | 0.45 | 0.45 | 0.45 | -0.05 (-10%) | 1,812 |
20 Jan 2022 | USD | 0.6 | 0.6 | 0.5 | 0.5 | 0.5 | -0.05 (-9.09%) | 4,418 |
19 Jan 2022 | USD | 0.47 | 0.5502 | 0.47 | 0.55 | 0.55 | +0.02 (+3.79%) | 31,100 |
18 Jan 2022 | USD | 0.4352 | 0.5299 | 0.4351 | 0.5299 | 0.5299 | +0.069 (+14.90%) | 7,040 |
14 Jan 2022 | USD | 0.495 | 0.5049 | 0.4601 | 0.4612 | 0.4612 | -0.004 (-0.92%) | 58,855 |
13 Jan 2022 | USD | 0.4801 | 0.535 | 0.4401 | 0.4655 | 0.4655 | -0.044 (-8.73%) | 12,738 |
12 Jan 2022 | USD | 0.5611 | 0.5611 | 0.4901 | 0.51 | 0.51 | -0.1 (-16.41%) | 95,634 |
11 Jan 2022 | USD | 0.675 | 0.675 | 0.57 | 0.6101 | 0.6101 | +0.01 (+1.68%) | 3,401 |
10 Jan 2022 | USD | 0.5702 | 0.6499 | 0.5702 | 0.6 | 0.6 | -0.005 (-0.83%) | 2,600 |
7 Jan 2022 | USD | 0.61 | 0.63 | 0.59 | 0.605 | 0.605 | +0.01 (+1.66%) | 6,100 |
6 Jan 2022 | USD | 0.6002 | 0.6199 | 0.59 | 0.5951 | 0.5951 | -0.045 (-7.02%) | 17,109 |