Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 0.3144 | 0.4061 | 0.28 | 0.399 | 0.399 | +0.049 (+13.90%) | 31,209 |
2 Feb 2022 | USD | 0.34 | 0.3802 | 0.34 | 0.3503 | 0.3503 | -0.025 (-6.69%) | 15,537 |
1 Feb 2022 | USD | 0.3754 | 0.3754 | 0.3754 | 0.3754 | 0.3754 | -0.031 (-7.54%) | 1,430 |
31 Jan 2022 | USD | 0.4061 | 0.4061 | 0.3412 | 0.406 | 0.406 | -0.001 (-0.12%) | 5,681 |
28 Jan 2022 | USD | 0.3603 | 0.489 | 0.36 | 0.4065 | 0.4065 | +0.046 (+12.82%) | 3,450 |
27 Jan 2022 | USD | 0.3603 | 0.479 | 0.3603 | 0.3603 | 0.3603 | -0.129 (-26.32%) | 7,047 |
26 Jan 2022 | USD | 0.3603 | 0.489 | 0.3603 | 0.489 | 0.489 | -0.001 (-0.16%) | 2,195 |
25 Jan 2022 | USD | 0.4498 | 0.4898 | 0.3603 | 0.4898 | 0.4898 | -0.003 (-0.65%) | 7,472 |
24 Jan 2022 | USD | 0.31 | 0.498 | 0.31 | 0.493 | 0.493 | -0.006 (-1.20%) | 7,777 |
21 Jan 2022 | USD | 0.5098 | 0.5098 | 0.355 | 0.499 | 0.499 | -0.021 (-4.04%) | 11,979 |
20 Jan 2022 | USD | 0.31 | 0.52 | 0.31 | 0.52 | 0.52 | +0.09 (+20.96%) | 13,315 |
19 Jan 2022 | USD | 0.4001 | 0.4299 | 0.4001 | 0.4299 | 0.4299 | -0.069 (-13.83%) | 5,975 |
18 Jan 2022 | USD | 0.4501 | 0.4989 | 0.4001 | 0.4989 | 0.4989 | +0.009 (+1.82%) | 3,392 |
14 Jan 2022 | USD | 0.5175 | 0.585 | 0.45 | 0.49 | 0.49 | +0.04 (+8.89%) | 15,041 |
13 Jan 2022 | USD | 0.411 | 0.5899 | 0.411 | 0.45 | 0.45 | +0.01 (+2.25%) | 44,181 |
12 Jan 2022 | USD | 0.45 | 0.4998 | 0.4401 | 0.4401 | 0.4401 | +0.01 (+2.35%) | 13,500 |
11 Jan 2022 | USD | 0.4092 | 0.4588 | 0.4092 | 0.43 | 0.43 | -0.02 (-4.40%) | 10,450 |
10 Jan 2022 | USD | 0.44 | 0.4498 | 0.44 | 0.4498 | 0.4498 | +0.02 (+4.60%) | 24,313 |
7 Jan 2022 | USD | 0.37 | 0.43 | 0.37 | 0.43 | 0.43 | +0.025 (+6.17%) | 13,835 |
6 Jan 2022 | USD | 0.395 | 0.405 | 0.37 | 0.405 | 0.405 | +0 (+0.05%) | 7,811 |
5 Jan 2022 | USD | 0.393 | 0.4486 | 0.393 | 0.4048 | 0.4048 | -0.024 (-5.57%) | 14,013 |
4 Jan 2022 | USD | 0.4288 | 0.4288 | 0.4 | 0.4287 | 0.4287 | -0 (-0.02%) | 17,441 |
3 Jan 2022 | USD | 0.399 | 0.43 | 0.358 | 0.4288 | 0.4288 | +0.074 (+20.79%) | 19,041 |
31 Dec 2021 | USD | 0.3 | 0.4988 | 0.3 | 0.355 | 0.355 | +0.06 (+20.34%) | 94,821 |
30 Dec 2021 | USD | 0.2511 | 0.3 | 0.251 | 0.295 | 0.295 | -0.022 (-7.09%) | 51,533 |
29 Dec 2021 | USD | 0.357 | 0.3575 | 0.24 | 0.3175 | 0.3175 | -0.001 (-0.31%) | 203,453 |
28 Dec 2021 | USD | 0.31 | 0.3575 | 0.28 | 0.3185 | 0.3185 | +0.009 (+2.74%) | 61,087 |
27 Dec 2021 | USD | 0.3101 | 0.35 | 0.29 | 0.31 | 0.31 | -0 (-0.03%) | 48,731 |
23 Dec 2021 | USD | 0.311 | 0.3354 | 0.3101 | 0.3101 | 0.3101 | -0.001 (-0.29%) | 5,906 |
22 Dec 2021 | USD | 0.35 | 0.36 | 0.31 | 0.311 | 0.311 | +0.001 (+0.32%) | 9,033 |