Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2022 | USD | 0.2586 | 0.29 | 0.2586 | 0.2611 | 0.2611 | -0.029 (-9.97%) | 238,085 |
6 Dec 2022 | USD | 0.273 | 0.2993 | 0.26 | 0.29 | 0.29 | +0.017 (+6.23%) | 126,460 |
5 Dec 2022 | USD | 0.31 | 0.34 | 0.2637 | 0.273 | 0.273 | -0.072 (-20.87%) | 273,951 |
2 Dec 2022 | USD | 0.3843 | 0.3846 | 0.3015 | 0.345 | 0.345 | -0.03 (-8.02%) | 228,789 |
1 Dec 2022 | USD | 0.4131 | 0.4186 | 0.353 | 0.3751 | 0.3751 | -0.038 (-9.18%) | 82,421 |
30 Nov 2022 | USD | 0.3897 | 0.4149 | 0.3833 | 0.413 | 0.413 | +0.013 (+3.25%) | 56,272 |
29 Nov 2022 | USD | 0.4074 | 0.4496 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 122,361 |
28 Nov 2022 | USD | 0.4321 | 0.4413 | 0.3715 | 0.42 | 0.42 | -0.012 (-2.80%) | 170,355 |
25 Nov 2022 | USD | 0.4263 | 0.4793 | 0.4231 | 0.4321 | 0.4321 | -0.007 (-1.71%) | 50,660 |
23 Nov 2022 | USD | 0.5463 | 0.57 | 0.4 | 0.4396 | 0.4396 | -0.06 (-12.06%) | 308,610 |
22 Nov 2022 | USD | 0.53 | 0.66 | 0.465 | 0.4999 | 0.4999 | -0.01 (-1.98%) | 343,163 |
21 Nov 2022 | USD | 0.43 | 0.5779 | 0.43 | 0.51 | 0.51 | +0.11 (+27.50%) | 431,158 |
18 Nov 2022 | USD | 0.3778 | 0.4 | 0.27 | 0.4 | 0.4 | +0.041 (+11.33%) | 91,100 |
17 Nov 2022 | USD | 0.32 | 0.3671 | 0.2504 | 0.3593 | 0.3593 | +0.04 (+12.63%) | 216,236 |
16 Nov 2022 | USD | 0.2544 | 0.32 | 0.24 | 0.319 | 0.319 | +0.019 (+6.33%) | 81,073 |
15 Nov 2022 | USD | 0.2899 | 0.3102 | 0.235 | 0.3 | 0.3 | +0.03 (+11.11%) | 72,611 |
14 Nov 2022 | USD | 0.3505 | 0.3765 | 0.199 | 0.27 | 0.27 | -0.1 (-27.03%) | 300,436 |
11 Nov 2022 | USD | 0.3 | 0.44 | 0.3 | 0.37 | 0.37 | -0.02 (-5.13%) | 165,151 |
10 Nov 2022 | USD | 0.25 | 0.5 | 0.25 | 0.39 | 0.39 | -6.135 (-94.02%) | 124,893 |
10 Nov 2022 |
|
|||||||
9 Nov 2022 | USD | 0.3705 | 0.45 | 0.3 | 0.435 | 6.525 | +0.096 (+28.32%) | 15,745 |
8 Nov 2022 | USD | 0.3825 | 0.447 | 0.3315 | 0.339 | 5.085 | -0.12 (-26.14%) | 101,449 |
7 Nov 2022 | USD | 0.4455 | 0.525 | 0.3765 | 0.459 | 6.885 | -0.009 (-1.92%) | 124,978 |
4 Nov 2022 | USD | 0.531 | 0.531 | 0.4365 | 0.468 | 7.02 | -0.063 (-11.86%) | 120,941 |
3 Nov 2022 | USD | 0.57 | 0.57 | 0.4875 | 0.531 | 7.965 | +0.006 (+1.14%) | 23,412 |
2 Nov 2022 | USD | 0.4845 | 0.54 | 0.4845 | 0.525 | 7.875 | -0.013 (-2.51%) | 24,322 |
1 Nov 2022 | USD | 0.4965 | 0.5385 | 0.48 | 0.5385 | 8.0775 | +0.011 (+1.99%) | 58,966 |
31 Oct 2022 | USD | 0.483 | 0.5295 | 0.48 | 0.528 | 7.92 | +0.042 (+8.64%) | 52,032 |
28 Oct 2022 | USD | 0.4875 | 0.5325 | 0.48 | 0.486 | 7.29 | -0.009 (-1.82%) | 56,576 |
27 Oct 2022 | USD | 0.525 | 0.552 | 0.48 | 0.495 | 7.425 | -0.031 (-5.84%) | 33,270 |
26 Oct 2022 | USD | 0.474 | 0.555 | 0.474 | 0.5257 | 7.8855 | +0.046 (+9.52%) | 65,870 |