Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 0.14 | 0.202 | 0.14 | 0.2 | 0.2 | +0.06 (+42.86%) | 22,962 |
14 Feb 2024 | USD | 0.1 | 0.215 | 0.1 | 0.14 | 0.14 | +0.015 (+12%) | 20,691 |
13 Feb 2024 | USD | 0.0012 | 0.29 | 0.0012 | 0.125 | 0.125 | -0.025 (-16.67%) | 18,078 |
12 Feb 2024 | USD | 0.07 | 0.27 | 0.07 | 0.15 | 0.15 | -0.043 (-22.12%) | 13,365 |
9 Feb 2024 | USD | 0.18 | 0.28 | 0.18 | 0.1926 | 0.1926 | -0.047 (-19.75%) | 61,832 |
8 Feb 2024 | USD | 0.15 | 0.28 | 0.15 | 0.24 | 0.24 | -0.01 (-4%) | 14,034 |
7 Feb 2024 | USD | 0.105 | 0.28 | 0.105 | 0.25 | 0.25 | +0.1 (+66.56%) | 47,890 |
6 Feb 2024 | USD | 0.051 | 0.3 | 0.051 | 0.1501 | 0.1501 | +0 (+0.07%) | 120,560 |
5 Feb 2024 | USD | 0.15 | 0.3 | 0.051 | 0.15 | 0.15 | 0.0 (0.0%) | 155,134 |
2 Feb 2024 | USD | 0.3 | 0.3 | 0.05 | 0.15 | 0.15 | -0.15 (-50%) | 163,041 |
1 Feb 2024 | USD | 0.3 | 0.3 | 0.28 | 0.3 | 0.3 | 0.0 (0.0%) | 122,999 |
31 Jan 2024 | USD | 0.39 | 0.39 | 0.01 | 0.3 | 0.3 | -0.15 (-33.33%) | 611,225 |
30 Jan 2024 | USD | 0.38 | 0.555 | 0.3 | 0.45 | 0.45 | -0.04 (-8.16%) | 549,368 |
29 Jan 2024 | USD | 0.59 | 0.68 | 0.4751 | 0.49 | 0.49 | -0.249 (-33.69%) | 2,474,745 |
26 Jan 2024 | USD | 0.751 | 0.751 | 0.7 | 0.739 | 0.739 | +0.039 (+5.56%) | 189,238 |
25 Jan 2024 | USD | 0.73 | 0.743 | 0.7001 | 0.7001 | 0.7001 | -0.02 (-2.78%) | 148,246 |
24 Jan 2024 | USD | 0.809 | 0.8462 | 0.71 | 0.7201 | 0.7201 | -0.11 (-13.24%) | 509,449 |
23 Jan 2024 | USD | 0.945 | 0.97 | 0.82 | 0.83 | 0.83 | -0.087 (-9.49%) | 486,021 |
22 Jan 2024 | USD | 1.13 | 1.14 | 0.8999 | 0.917 | 0.917 | -0.223 (-19.56%) | 755,212 |
19 Jan 2024 | USD | 1.11 | 1.15 | 1.06 | 1.14 | 1.14 | +0.04 (+3.64%) | 149,100 |
18 Jan 2024 | USD | 1.06 | 1.1 | 1.05 | 1.1 | 1.1 | +0.06 (+5.77%) | 100,000 |
17 Jan 2024 | USD | 1.01 | 1.05 | 1 | 1.04 | 1.04 | 0.0 (0.0%) | 62,600 |
16 Jan 2024 | USD | 1.05 | 1.09 | 1.01 | 1.04 | 1.04 | -0.03 (-2.80%) | 97,000 |
12 Jan 2024 | USD | 1.06 | 1.11 | 1.027 | 1.07 | 1.07 | +0.02 (+1.90%) | 98,300 |
11 Jan 2024 | USD | 1.03 | 1.07 | 0.973 | 1.05 | 1.05 | -0.01 (-0.94%) | 125,800 |
10 Jan 2024 | USD | 1.08 | 1.11 | 1.03 | 1.06 | 1.06 | -0.01 (-0.93%) | 107,700 |
9 Jan 2024 | USD | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 85,700 |
8 Jan 2024 | USD | 1.15 | 1.16 | 1.08 | 1.1 | 1.1 | -0.03 (-2.65%) | 74,600 |
5 Jan 2024 | USD | 1.1 | 1.16 | 1.09 | 1.13 | 1.13 | +0.01 (+0.89%) | 80,000 |
4 Jan 2024 | USD | 1.1 | 1.18 | 1.09 | 1.12 | 1.12 | +0.05 (+4.67%) | 96,300 |