Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2021 | USD | 0.0547 | 0.0547 | 0.0447 | 0.0453 | 0.0453 | -0.009 (-16.57%) | 1,163,388 |
16 Sep 2021 | USD | 0.0469 | 0.0588 | 0.0442 | 0.0543 | 0.0543 | +0.007 (+15.78%) | 3,755,789 |
15 Sep 2021 | USD | 0.0404 | 0.0469 | 0.0391 | 0.0469 | 0.0469 | +0.007 (+16.67%) | 1,358,003 |
14 Sep 2021 | USD | 0.0443 | 0.0478 | 0.0388 | 0.0402 | 0.0402 | -0.004 (-9.05%) | 1,608,576 |
13 Sep 2021 | USD | 0.0421 | 0.0475 | 0.0411 | 0.0442 | 0.0442 | +0.002 (+3.76%) | 727,296 |
12 Sep 2021 | USD | 0.0433 | 0.0534 | 0.0415 | 0.0426 | 0.0426 | -0.001 (-1.84%) | 1,073,672 |
11 Sep 2021 | USD | 0.0417 | 0.0459 | 0.0408 | 0.0434 | 0.0434 | +0.002 (+5.08%) | 838,774 |
10 Sep 2021 | USD | 0.0479 | 0.049 | 0.0394 | 0.0413 | 0.0413 | -0.007 (-13.78%) | 720,498 |
9 Sep 2021 | USD | 0.0535 | 0.0535 | 0.0456 | 0.0479 | 0.0479 | -0.006 (-10.47%) | 1,424,812 |
8 Sep 2021 | USD | 0.0456 | 0.0574 | 0.045 | 0.0535 | 0.0535 | +0.007 (+14.81%) | 2,179,063 |
7 Sep 2021 | USD | 0.0538 | 0.0619 | 0.0457 | 0.0466 | 0.0466 | -0.007 (-13.38%) | 1,765,408 |
6 Sep 2021 | USD | 0.0542 | 0.0573 | 0.0513 | 0.0538 | 0.0538 | -0.001 (-1.47%) | 1,104,537 |
5 Sep 2021 | USD | 0.0542 | 0.0573 | 0.0512 | 0.0546 | 0.0546 | +0 (+0.74%) | 1,270,317 |
4 Sep 2021 | USD | 0.059 | 0.0604 | 0.0533 | 0.0542 | 0.0542 | -0.004 (-7.67%) | 1,016,171 |
3 Sep 2021 | USD | 0.0521 | 0.0678 | 0.0501 | 0.0587 | 0.0587 | +0.007 (+13.10%) | 2,415,828 |
2 Sep 2021 | USD | 0.0549 | 0.0632 | 0.0497 | 0.0519 | 0.0519 | -0.003 (-5.64%) | 1,228,081 |
1 Sep 2021 | USD | 0.0744 | 0.0745 | 0.0495 | 0.055 | 0.055 | -0.019 (-25.98%) | 2,244,682 |
31 Aug 2021 | USD | 0.0824 | 0.0933 | 0.0722 | 0.0743 | 0.0743 | -0.008 (-9.28%) | 2,107,357 |
30 Aug 2021 | USD | 0.0845 | 0.0937 | 0.081 | 0.0819 | 0.0819 | -0.003 (-2.96%) | 1,432,573 |
29 Aug 2021 | USD | 0.0867 | 0.0893 | 0.0803 | 0.0844 | 0.0844 | -0.002 (-2.65%) | 1,262,489 |
28 Aug 2021 | USD | 0.0806 | 0.1005 | 0.0806 | 0.0867 | 0.0867 | +0.005 (+6.51%) | 2,141,803 |
27 Aug 2021 | USD | 0.0918 | 0.0919 | 0.0801 | 0.0814 | 0.0814 | -0.01 (-11.33%) | 1,716,859 |
26 Aug 2021 | USD | 0.0993 | 0.1123 | 0.0872 | 0.0918 | 0.0918 | -0.008 (-7.83%) | 3,139,895 |
25 Aug 2021 | USD | 0.0777 | 0.1192 | 0.0722 | 0.0996 | 0.0996 | +0.022 (+28.02%) | 4,852,891 |
24 Aug 2021 | USD | 0.0919 | 0.097 | 0.0751 | 0.0778 | 0.0778 | -0.021 (-21.41%) | 2,915,615 |
23 Aug 2021 | USD | 0.1329 | 0.1391 | 0.082 | 0.099 | 0.099 | -0.035 (-26.12%) | 10,142,498 |
22 Aug 2021 | USD | 0.0709 | 0.1842 | 0.0549 | 0.134 | 0.134 | +0.063 (+87.94%) | 19,957,144 |
21 Aug 2021 | USD | 0.0346 | 0.0804 | 0.031 | 0.0713 | 0.0713 | +0.037 (+106.07%) | 4,264,551 |
20 Aug 2021 | USD | 0.0252 | 0.0389 | 0.0246 | 0.0346 | 0.0346 | +0.009 (+36.76%) | 905,061 |
19 Aug 2021 | USD | 0.0264 | 0.0268 | 0.0235 | 0.0253 | 0.0253 | -0.001 (-4.17%) | 257,292 |