Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 0.0126 | 0.0168 | 0.0126 | 0.0126 | 0.0126 | -0.002 (-11.89%) | 538,115 |
21 Apr 2023 | USD | 0.0122 | 0.0168 | 0.0122 | 0.0143 | 0.0143 | -0.003 (-17.34%) | 250,022 |
20 Apr 2023 | USD | 0.019 | 0.019 | 0.0121 | 0.0173 | 0.0173 | +0.003 (+24.46%) | 751,038 |
19 Apr 2023 | USD | 0.016 | 0.0176 | 0.0128 | 0.0139 | 0.0139 | -0.004 (-20.57%) | 444,394 |
18 Apr 2023 | USD | 0.0194 | 0.0195 | 0.017 | 0.0175 | 0.0175 | -0.002 (-9.79%) | 155,211 |
17 Apr 2023 | USD | 0.0194 | 0.0224 | 0.0194 | 0.0194 | 0.0194 | -0.002 (-7.62%) | 704,831 |
14 Apr 2023 | USD | 0.0194 | 0.0224 | 0.0194 | 0.021 | 0.021 | -0.001 (-2.78%) | 497,634 |
13 Apr 2023 | USD | 0.0181 | 0.0236 | 0.0177 | 0.0216 | 0.0216 | +0.002 (+8%) | 650,226 |
12 Apr 2023 | USD | 0.0231 | 0.0295 | 0.017 | 0.02 | 0.02 | -0.005 (-20%) | 1,873,659 |
11 Apr 2023 | USD | 0.0186 | 0.035 | 0.0186 | 0.025 | 0.025 | +0.006 (+34.41%) | 702,667 |
10 Apr 2023 | USD | 0.0269 | 0.0269 | 0.017 | 0.0186 | 0.0186 | -0.005 (-21.85%) | 1,214,213 |
6 Apr 2023 | USD | 0.03 | 0.03 | 0.02 | 0.0238 | 0.0238 | -0.006 (-19.32%) | 2,355,839 |
5 Apr 2023 | USD | 0.045 | 0.0472 | 0.023 | 0.0295 | 0.0295 | -0.028 (-48.25%) | 4,628,865 |
4 Apr 2023 | USD | 0.11 | 0.11 | 0.0532 | 0.057 | 0.057 | -0.072 (-55.98%) | 14,634,710 |
3 Apr 2023 | USD | 0.1702 | 0.1747 | 0.1115 | 0.1295 | 0.1295 | -0.045 (-26%) | 10,413,150 |
31 Mar 2023 | USD | 0.165 | 0.199 | 0.162 | 0.175 | 0.175 | -0.015 (-7.89%) | 7,480,300 |
30 Mar 2023 | USD | 0.2 | 0.21 | 0.162 | 0.19 | 0.19 | -0.02 (-9.52%) | 9,436,200 |
29 Mar 2023 | USD | 0.177 | 0.21 | 0.14 | 0.21 | 0.21 | +0.02 (+10.53%) | 14,767,700 |
28 Mar 2023 | USD | 0.195 | 0.21 | 0.165 | 0.19 | 0.19 | -0.001 (-0.52%) | 12,021,300 |
27 Mar 2023 | USD | 0.16 | 0.255 | 0.16 | 0.191 | 0.191 | -0.249 (-56.59%) | 9,256,000 |
24 Mar 2023 | USD | 0.46 | 0.46 | 0.416 | 0.44 | 0.44 | -0.021 (-4.56%) | 61,700 |
23 Mar 2023 | USD | 0.43 | 0.478 | 0.42 | 0.461 | 0.461 | +0.011 (+2.44%) | 300,900 |
22 Mar 2023 | USD | 0.498 | 0.498 | 0.45 | 0.45 | 0.45 | -0.048 (-9.64%) | 93,500 |
21 Mar 2023 | USD | 0.48 | 0.499 | 0.45 | 0.498 | 0.498 | +0.013 (+2.68%) | 85,800 |
20 Mar 2023 | USD | 0.37 | 0.498 | 0.36 | 0.485 | 0.485 | -0.135 (-21.77%) | 729,500 |
17 Mar 2023 | USD | 0.49 | 0.62 | 0.49 | 0.62 | 0.62 | +0.12 (+24%) | 101,200 |
16 Mar 2023 | USD | 0.472 | 0.532 | 0.45 | 0.5 | 0.5 | +0.031 (+6.61%) | 81,900 |
15 Mar 2023 | USD | 0.49 | 0.49 | 0.469 | 0.469 | 0.469 | -0.021 (-4.29%) | 32,500 |
14 Mar 2023 | USD | 0.509 | 0.509 | 0.49 | 0.49 | 0.49 | -0.019 (-3.73%) | 38,100 |
13 Mar 2023 | USD | 0.51 | 0.52 | 0.45 | 0.509 | 0.509 | -0.021 (-3.96%) | 73,900 |