Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | USD | 0.16 | 0.3075 | 0.16 | 0.241 | 0.241 | +0.139 (+136.27%) | 294,535 |
7 May 2024 | USD | 0.145 | 0.145 | 0.1 | 0.102 | 0.102 | -0.027 (-21.17%) | 7,084 |
6 May 2024 | USD | 0.1001 | 0.155 | 0.1 | 0.1294 | 0.1294 | +0.054 (+72.30%) | 13,115 |
3 May 2024 | USD | 0.1025 | 0.1038 | 0.052 | 0.0751 | 0.0751 | -0.02 (-21.03%) | 9,948 |
2 May 2024 | USD | 0.12 | 0.12 | 0.0876 | 0.0951 | 0.0951 | -0.003 (-2.56%) | 3,700 |
1 May 2024 | USD | 0.1649 | 0.1649 | 0.0976 | 0.0976 | 0.0976 | -0.067 (-40.85%) | 38,733 |
30 Apr 2024 | USD | 0.1725 | 0.185 | 0.0925 | 0.165 | 0.165 | -0.045 (-21.43%) | 47,034 |
29 Apr 2024 | USD | 0.23 | 0.2375 | 0.1904 | 0.21 | 0.21 | +0.025 (+13.82%) | 9,226 |
26 Apr 2024 | USD | 0.1871 | 0.2225 | 0.1802 | 0.1845 | 0.1845 | +0.025 (+15.31%) | 10,529 |
25 Apr 2024 | USD | 0.1649 | 0.1649 | 0.16 | 0.16 | 0.16 | +0.022 (+16.28%) | 418 |
24 Apr 2024 | USD | 0.18 | 0.18 | 0.13 | 0.1376 | 0.1376 | -0.01 (-6.71%) | 6,146 |
23 Apr 2024 | USD | 0.1625 | 0.18 | 0.1475 | 0.1475 | 0.1475 | -0.043 (-22.37%) | 27,045 |
22 Apr 2024 | USD | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | -0.037 (-16.34%) | 28,703 |
19 Apr 2024 | USD | 0.2271 | 0.2271 | 0.2271 | 0.2271 | 0.2271 | 0.0 (0.0%) | 0 |
18 Apr 2024 | USD | 0.2271 | 0.2271 | 0.2271 | 0.2271 | 0.2271 | 0.0 (0.0%) | 0 |
17 Apr 2024 | USD | 0.2271 | 0.2271 | 0.2271 | 0.2271 | 0.2271 | 0.0 (0.0%) | 96 |
16 Apr 2024 | USD | 0.239 | 0.239 | 0.2271 | 0.2271 | 0.2271 | -0.008 (-3.36%) | 0 |
15 Apr 2024 | USD | 0.21 | 0.25 | 0.18 | 0.235 | 0.235 | -0.025 (-9.62%) | 45,518 |
12 Apr 2024 | USD | 0.2625 | 0.2625 | 0.26 | 0.26 | 0.26 | -0.047 (-15.39%) | 1,514 |
11 Apr 2024 | USD | 0.439 | 0.439 | 0.3073 | 0.3073 | 0.3073 | +0.005 (+1.59%) | 400 |
10 Apr 2024 | USD | 0.3624 | 0.3624 | 0.2762 | 0.3025 | 0.3025 | -0.048 (-13.57%) | 3,445 |
9 Apr 2024 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.048 (+15.89%) | 600 |
8 Apr 2024 | USD | 0.302 | 0.302 | 0.302 | 0.302 | 0.302 | -0.047 (-13.44%) | 200 |
5 Apr 2024 | USD | 0.371 | 0.371 | 0.32 | 0.3489 | 0.3489 | -0.007 (-1.99%) | 1,101 |
4 Apr 2024 | USD | 0.3206 | 0.3784 | 0.3206 | 0.356 | 0.356 | +0.029 (+8.70%) | 10,601 |
3 Apr 2024 | USD | 0.38 | 0.38 | 0.3125 | 0.3275 | 0.3275 | -0.085 (-20.61%) | 304,480 |
2 Apr 2024 | USD | 0.429 | 0.429 | 0.4125 | 0.4125 | 0.4125 | +0.013 (+3.13%) | 1,600 |
1 Apr 2024 | USD | 0.4352 | 0.4788 | 0.364 | 0.4 | 0.4 | -0.096 (-19.39%) | 13,542 |
28 Mar 2024 | USD | 0.4401 | 0.5 | 0.4125 | 0.4962 | 0.4962 | +0.101 (+25.46%) | 0 |
27 Mar 2024 | USD | 0.4898 | 0.4898 | 0.3771 | 0.3955 | 0.3955 | -0.044 (-10.11%) | 8,558 |