Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2022 | USD | 0.052 | 0.052 | 0.02 | 0.035 | 0.035 | -0.035 (-50.21%) | 5,158,411 |
22 Apr 2022 | USD | 0.075 | 0.0955 | 0.07 | 0.0703 | 0.0703 | -0.02 (-22.15%) | 1,954,741 |
21 Apr 2022 | USD | 0.1 | 0.1056 | 0.085 | 0.0903 | 0.0903 | -0.007 (-6.91%) | 2,977,402 |
20 Apr 2022 | USD | 0.1178 | 0.1178 | 0.082 | 0.097 | 0.097 | -0.014 (-12.61%) | 3,358,964 |
19 Apr 2022 | USD | 0.1502 | 0.1648 | 0.0815 | 0.111 | 0.111 | +0.017 (+18.21%) | 6,111,793 |
18 Apr 2022 | USD | 0.13 | 0.165 | 0.07 | 0.0939 | 0.0939 | +0.069 (+274.10%) | 14,101,752 |
14 Apr 2022 | USD | 0.0231 | 0.05 | 0.017 | 0.0251 | 0.0251 | -0.103 (-80.47%) | 5,900,655 |
13 Apr 2022 | USD | 0.1901 | 0.1913 | 0.0751 | 0.1285 | 0.1285 | -0.067 (-34.10%) | 621,725 |
12 Apr 2022 | USD | 0.21 | 0.2473 | 0.188 | 0.195 | 0.195 | -0.005 (-2.55%) | 246,693 |
11 Apr 2022 | USD | 0.25 | 0.2947 | 0.2001 | 0.2001 | 0.2001 | -0.05 (-19.96%) | 2,940 |
8 Apr 2022 | USD | 0.28 | 0.2975 | 0.2002 | 0.25 | 0.25 | -0.04 (-13.79%) | 97,235 |
7 Apr 2022 | USD | 0.2979 | 0.2999 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 15,500 |
6 Apr 2022 | USD | 0.2905 | 0.295 | 0.2905 | 0.295 | 0.295 | +0.01 (+3.51%) | 1,155 |
5 Apr 2022 | USD | 0.3169 | 0.317 | 0.2635 | 0.285 | 0.285 | -0.032 (-10.07%) | 38,604 |
4 Apr 2022 | USD | 0.2998 | 0.3192 | 0.29 | 0.3169 | 0.3169 | +0.077 (+31.99%) | 65,050 |
1 Apr 2022 | USD | 0.2401 | 0.2401 | 0.2401 | 0.2401 | 0.2401 | -0.04 (-14.19%) | 5,020 |
31 Mar 2022 | USD | 0.268 | 0.2999 | 0.22 | 0.2798 | 0.2798 | +0.012 (+4.60%) | 109,958 |
30 Mar 2022 | USD | 0.3 | 0.3 | 0.2675 | 0.2675 | 0.2675 | -0.033 (-10.83%) | 29,200 |
29 Mar 2022 | USD | 0.318 | 0.318 | 0.29 | 0.3 | 0.3 | -0.015 (-4.76%) | 7,704 |
28 Mar 2022 | USD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | +0.025 (+8.73%) | 7,310 |
25 Mar 2022 | USD | 0.2896 | 0.3097 | 0.2896 | 0.2897 | 0.2897 | +0.07 (+31.68%) | 1,274 |
24 Mar 2022 | USD | 0.3125 | 0.3125 | 0.22 | 0.22 | 0.22 | -0.095 (-30.05%) | 2,951 |
23 Mar 2022 | USD | 0.2683 | 0.3145 | 0.2506 | 0.3145 | 0.3145 | +0.015 (+4.83%) | 6,100 |
22 Mar 2022 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.034 (-10.10%) | 5,093 |
21 Mar 2022 | USD | 0.3337 | 0.3337 | 0.3337 | 0.3337 | 0.3337 | 0.0 (0.0%) | 0 |
18 Mar 2022 | USD | 0.3337 | 0.3337 | 0.3337 | 0.3337 | 0.3337 | +0.065 (+24.38%) | 53 |
17 Mar 2022 | USD | 0.2683 | 0.2683 | 0.2683 | 0.2683 | 0.2683 | 0.0 (0.0%) | 0 |
16 Mar 2022 | USD | 0.2683 | 0.2683 | 0.2683 | 0.2683 | 0.2683 | 0.0 (0.0%) | 100 |
15 Mar 2022 | USD | 0.2649 | 0.2894 | 0.2649 | 0.2683 | 0.2683 | +0.008 (+3.23%) | 16,669 |
14 Mar 2022 | USD | 0.2587 | 0.2649 | 0.2587 | 0.2599 | 0.2599 | +0.009 (+3.42%) | 4,283 |