Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 0.1077 | 0.122 | 0.105 | 0.115 | 0.115 | +0.015 (+15%) | 400,151 |
1 Feb 2023 | USD | 0.0759 | 0.1 | 0.0737 | 0.1 | 0.1 | +0.015 (+17.51%) | 62,408 |
31 Jan 2023 | USD | 0.0721 | 0.0851 | 0.0721 | 0.0851 | 0.0851 | +0.013 (+18.69%) | 29,000 |
30 Jan 2023 | USD | 0.082 | 0.0879 | 0.0717 | 0.0717 | 0.0717 | -0.008 (-10.38%) | 173,913 |
27 Jan 2023 | USD | 0.0639 | 0.08 | 0.06 | 0.08 | 0.08 | +0.013 (+18.52%) | 136,629 |
26 Jan 2023 | USD | 0.0687 | 0.0689 | 0.0657 | 0.0675 | 0.0675 | +0.007 (+12.50%) | 17,500 |
25 Jan 2023 | USD | 0.07 | 0.07 | 0.0596 | 0.06 | 0.06 | -0.015 (-19.46%) | 185,925 |
24 Jan 2023 | USD | 0.0791 | 0.0795 | 0.0745 | 0.0745 | 0.0745 | -0.006 (-6.99%) | 18,500 |
23 Jan 2023 | USD | 0.0877 | 0.0877 | 0.0785 | 0.0801 | 0.0801 | -0.003 (-3.38%) | 142,181 |
20 Jan 2023 | USD | 0.075 | 0.0829 | 0.0734 | 0.0829 | 0.0829 | +0.006 (+8.37%) | 114,978 |
19 Jan 2023 | USD | 0.0879 | 0.0879 | 0.0765 | 0.0765 | 0.0765 | +0.002 (+2.41%) | 309,500 |
18 Jan 2023 | USD | 0.1109 | 0.111 | 0.073 | 0.0747 | 0.0747 | -0.033 (-30.83%) | 324,742 |
17 Jan 2023 | USD | 0.1201 | 0.1201 | 0.0962 | 0.108 | 0.108 | +0.005 (+5.37%) | 594,609 |
13 Jan 2023 | USD | 0.0901 | 0.1025 | 0.0869 | 0.1025 | 0.1025 | +0.024 (+31.24%) | 158,909 |
12 Jan 2023 | USD | 0.0812 | 0.0878 | 0.0781 | 0.0781 | 0.0781 | +0.014 (+22.22%) | 110,910 |
11 Jan 2023 | USD | 0.0656 | 0.081 | 0.06 | 0.0639 | 0.0639 | -0.006 (-8.19%) | 36,000 |
10 Jan 2023 | USD | 0.065 | 0.076 | 0.065 | 0.0696 | 0.0696 | +0.004 (+5.78%) | 3,780 |
9 Jan 2023 | USD | 0.0692 | 0.0692 | 0.0658 | 0.0658 | 0.0658 | -0.002 (-2.81%) | 9,540 |
6 Jan 2023 | USD | 0.06 | 0.0709 | 0.0503 | 0.0677 | 0.0677 | +0.004 (+6.61%) | 273,150 |
5 Jan 2023 | USD | 0.0635 | 0.0635 | 0.0501 | 0.0635 | 0.0635 | -0.001 (-0.78%) | 159,830 |
4 Jan 2023 | USD | 0.0391 | 0.0668 | 0.0391 | 0.064 | 0.064 | +0.019 (+43.50%) | 395,000 |
3 Jan 2023 | USD | 0.0288 | 0.0446 | 0.0287 | 0.0446 | 0.0446 | +0.013 (+39.38%) | 164,800 |
30 Dec 2022 | USD | 0.0339 | 0.0339 | 0.0308 | 0.032 | 0.032 | +0.007 (+26.48%) | 160,656 |
29 Dec 2022 | USD | 0.0302 | 0.0302 | 0.0253 | 0.0253 | 0.0253 | -0.005 (-15.95%) | 70,280 |
28 Dec 2022 | USD | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | +0.01 (+50.50%) | 30,000 |
27 Dec 2022 | USD | 0.02 | 0.032 | 0.02 | 0.02 | 0.02 | -0.01 (-33.11%) | 17,574 |
23 Dec 2022 | USD | 0.03 | 0.03 | 0.0276 | 0.0299 | 0.0299 | +0.004 (+14.12%) | 502,269 |
22 Dec 2022 | USD | 0.0336 | 0.0336 | 0.025 | 0.0262 | 0.0262 | -0.001 (-5.07%) | 72,075 |
21 Dec 2022 | USD | 0.0337 | 0.0337 | 0.0253 | 0.0276 | 0.0276 | -0.002 (-8%) | 14,750 |
20 Dec 2022 | USD | 0.0336 | 0.0336 | 0.0273 | 0.03 | 0.03 | 0.0 (0.0%) | 31,380 |