Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2022 | USD | 0.0192 | 0.0222 | 0.017 | 0.0195 | 0.0195 | +0 (+2.09%) | 1,145,757 |
27 Sep 2022 | USD | 0.0215 | 0.0226 | 0.019 | 0.0191 | 0.0191 | -0.003 (-13.18%) | 673,953 |
26 Sep 2022 | USD | 0.02 | 0.028 | 0.02 | 0.022 | 0.022 | +0.001 (+4.76%) | 1,544,227 |
23 Sep 2022 | USD | 0.023 | 0.0275 | 0.02 | 0.021 | 0.021 | -0.002 (-8.70%) | 708,875 |
22 Sep 2022 | USD | 0.0223 | 0.0275 | 0.0205 | 0.023 | 0.023 | -0 (-0.86%) | 1,470,397 |
21 Sep 2022 | USD | 0.0275 | 0.0275 | 0.0223 | 0.0232 | 0.0232 | -0.003 (-10.77%) | 2,045,422 |
20 Sep 2022 | USD | 0.0253 | 0.028 | 0.0252 | 0.026 | 0.026 | -0.001 (-3.70%) | 1,041,410 |
19 Sep 2022 | USD | 0.026 | 0.0299 | 0.0252 | 0.027 | 0.027 | -0.001 (-1.82%) | 2,020,590 |
16 Sep 2022 | USD | 0.0263 | 0.0316 | 0.025 | 0.0275 | 0.0275 | -0.001 (-1.79%) | 1,518,823 |
15 Sep 2022 | USD | 0.032 | 0.0345 | 0.0263 | 0.028 | 0.028 | -0.004 (-12.77%) | 2,147,589 |
14 Sep 2022 | USD | 0.0404 | 0.045 | 0.0315 | 0.0321 | 0.0321 | -0.011 (-25.69%) | 2,920,307 |
13 Sep 2022 | USD | 0.049 | 0.05 | 0.0331 | 0.0432 | 0.0432 | -0.014 (-24.21%) | 5,636,508 |
12 Sep 2022 | USD | 0.054 | 0.086 | 0.05 | 0.057 | 0.057 | -0.008 (-12.31%) | 12,530,853 |
9 Sep 2022 | USD | 0.0153 | 0.2154 | 0.0153 | 0.065 | 0.065 | -0.01 (-13.33%) | 33,268,513 |
8 Sep 2022 | USD | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 (0.0%) | 7,910,900 |
7 Sep 2022 | USD | 0.0641 | 0.15 | 0.06 | 0.075 | 0.075 | +0.002 (+2.74%) | 276,971,676 |
6 Sep 2022 | USD | 0.078 | 0.085 | 0.058 | 0.073 | 0.073 | -0.032 (-30.28%) | 52,103,400 |
2 Sep 2022 | USD | 0.1023 | 0.1114 | 0.1014 | 0.1047 | 0.1047 | +0.002 (+1.65%) | 9,722,051 |
1 Sep 2022 | USD | 0.105 | 0.105 | 0.1 | 0.103 | 0.103 | -0.002 (-1.90%) | 2,582,800 |
31 Aug 2022 | USD | 0.1 | 0.107 | 0.098 | 0.105 | 0.105 | +0.001 (+0.96%) | 6,824,200 |
30 Aug 2022 | USD | 0.104 | 0.108 | 0.101 | 0.104 | 0.104 | -0.005 (-4.59%) | 3,926,600 |
29 Aug 2022 | USD | 0.106 | 0.11 | 0.101 | 0.109 | 0.109 | +0.005 (+4.81%) | 2,678,000 |
26 Aug 2022 | USD | 0.11 | 0.11 | 0.1 | 0.104 | 0.104 | -0.004 (-3.70%) | 3,293,700 |
25 Aug 2022 | USD | 0.109 | 0.115 | 0.104 | 0.108 | 0.108 | +0.003 (+2.86%) | 4,907,100 |
24 Aug 2022 | USD | 0.103 | 0.11 | 0.102 | 0.105 | 0.105 | +0.003 (+2.94%) | 3,606,400 |
23 Aug 2022 | USD | 0.1 | 0.103 | 0.095 | 0.102 | 0.102 | -0.001 (-0.97%) | 5,991,200 |
22 Aug 2022 | USD | 0.109 | 0.118 | 0.1 | 0.103 | 0.103 | -0.008 (-7.21%) | 9,340,400 |
19 Aug 2022 | USD | 0.113 | 0.115 | 0.106 | 0.111 | 0.111 | -0.003 (-2.63%) | 7,148,800 |
18 Aug 2022 | USD | 0.116 | 0.12 | 0.11 | 0.114 | 0.114 | 0.0 (0.0%) | 6,181,000 |
17 Aug 2022 | USD | 0.12 | 0.121 | 0.104 | 0.114 | 0.114 | -0.007 (-5.79%) | 5,711,200 |