Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | USD | 0.077 | 0.088 | 0.071 | 0.075 | 0.075 | -0.005 (-6.25%) | 322,044 |
26 Mar 2024 | USD | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | +0.009 (+12.68%) | 334,068 |
25 Mar 2024 | USD | 0.0715 | 0.0785 | 0.071 | 0.071 | 0.071 | -0.005 (-6.95%) | 456,291 |
22 Mar 2024 | USD | 0.065 | 0.08 | 0.065 | 0.0763 | 0.0763 | -0.004 (-4.63%) | 313,674 |
21 Mar 2024 | USD | 0.063 | 0.0815 | 0.063 | 0.08 | 0.08 | +0.018 (+29.03%) | 860,844 |
20 Mar 2024 | USD | 0.07 | 0.1 | 0.06 | 0.062 | 0.062 | -0.01 (-14.01%) | 2,267,641 |
19 Mar 2024 | USD | 0.139 | 0.139 | 0.052 | 0.0721 | 0.0721 | -0.078 (-51.93%) | 2,524,246 |
18 Mar 2024 | USD | 0.178 | 0.189 | 0.15 | 0.15 | 0.15 | -0.02 (-11.76%) | 655,684 |
15 Mar 2024 | USD | 0.191 | 0.2 | 0.16 | 0.17 | 0.17 | -0.029 (-14.57%) | 602,260 |
14 Mar 2024 | USD | 0.2 | 0.2 | 0.183 | 0.199 | 0.199 | +0.009 (+4.74%) | 220,689 |
13 Mar 2024 | USD | 0.17 | 0.2 | 0.1671 | 0.19 | 0.19 | +0.021 (+12.56%) | 1,091,752 |
12 Mar 2024 | USD | 0.2056 | 0.21 | 0.1625 | 0.1688 | 0.1688 | -0.043 (-20.38%) | 1,374,403 |
11 Mar 2024 | USD | 0.217 | 0.23 | 0.21 | 0.212 | 0.212 | -0.012 (-5.31%) | 493,559 |
8 Mar 2024 | USD | 0.23 | 0.235 | 0.22 | 0.2239 | 0.2239 | -0.008 (-3.62%) | 613,703 |
7 Mar 2024 | USD | 0.23 | 0.2329 | 0.21 | 0.2323 | 0.2323 | +0.002 (+0.78%) | 616,718 |
6 Mar 2024 | USD | 0.2375 | 0.2499 | 0.23 | 0.2305 | 0.2305 | -0.016 (-6.64%) | 476,554 |
5 Mar 2024 | USD | 0.25 | 0.2599 | 0.2325 | 0.2469 | 0.2469 | -0.006 (-2.33%) | 718,255 |
4 Mar 2024 | USD | 0.253 | 0.2849 | 0.2528 | 0.2528 | 0.2528 | -0.018 (-6.72%) | 528,174 |
1 Mar 2024 | USD | 0.2658 | 0.2728 | 0.2636 | 0.271 | 0.271 | +0.011 (+4.23%) | 442,320 |
29 Feb 2024 | USD | 0.2619 | 0.2694 | 0.2575 | 0.26 | 0.26 | -0.007 (-2.62%) | 433,369 |
28 Feb 2024 | USD | 0.275 | 0.275 | 0.26 | 0.267 | 0.267 | -0.003 (-1.11%) | 272,950 |
27 Feb 2024 | USD | 0.2842 | 0.2842 | 0.258 | 0.27 | 0.27 | -0.023 (-7.85%) | 704,828 |
26 Feb 2024 | USD | 0.299 | 0.31 | 0.261 | 0.293 | 0.293 | -0.009 (-2.98%) | 1,370,099 |
23 Feb 2024 | USD | 0.305 | 0.34 | 0.29 | 0.302 | 0.302 | -0.012 (-3.82%) | 920,319 |
22 Feb 2024 | USD | 0.29 | 0.315 | 0.29 | 0.314 | 0.314 | +0.023 (+7.98%) | 479,899 |
21 Feb 2024 | USD | 0.3036 | 0.324 | 0.2908 | 0.2908 | 0.2908 | -0.022 (-7.09%) | 286,034 |
20 Feb 2024 | USD | 0.294 | 0.325 | 0.283 | 0.313 | 0.313 | +0.003 (+0.97%) | 628,446 |
16 Feb 2024 | USD | 0.31 | 0.315 | 0.286 | 0.31 | 0.31 | -0.005 (-1.59%) | 844,980 |
15 Feb 2024 | USD | 0.297 | 0.33 | 0.295 | 0.315 | 0.315 | +0.026 (+9.00%) | 1,430,780 |
14 Feb 2024 | USD | 0.252 | 0.315 | 0.252 | 0.289 | 0.289 | +0.037 (+14.82%) | 2,449,574 |