Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2022 | USD | 0.031 | 0.045 | 0.031 | 0.0349 | 0.0349 | -0.001 (-3.06%) | 26,706 |
31 May 2022 | USD | 0.0331 | 0.055 | 0.03 | 0.036 | 0.036 | +0.006 (+19.21%) | 23,080 |
27 May 2022 | USD | 0.055 | 0.07 | 0.03 | 0.0302 | 0.0302 | -0.002 (-5.63%) | 79,944 |
26 May 2022 | USD | 0.0311 | 0.055 | 0.03 | 0.032 | 0.032 | -0.013 (-28.89%) | 59,596 |
25 May 2022 | USD | 0.0575 | 0.0575 | 0.031 | 0.045 | 0.045 | +0.002 (+5.63%) | 40,208 |
24 May 2022 | USD | 0.035 | 0.0798 | 0.035 | 0.0426 | 0.0426 | +0.003 (+6.50%) | 19,210 |
23 May 2022 | USD | 0.08 | 0.08 | 0.04 | 0.04 | 0.04 | -0.02 (-33.33%) | 31,123 |
20 May 2022 | USD | 0.0555 | 0.0655 | 0.0555 | 0.06 | 0.06 | +0.004 (+8.11%) | 68,112 |
19 May 2022 | USD | 0.0415 | 0.07 | 0.041 | 0.0555 | 0.0555 | +0.011 (+23.33%) | 35,471 |
18 May 2022 | USD | 0.042 | 0.0725 | 0.042 | 0.045 | 0.045 | +0.003 (+7.14%) | 8,634 |
17 May 2022 | USD | 0.074 | 0.1 | 0.041 | 0.042 | 0.042 | -0.003 (-6.67%) | 106,028 |
16 May 2022 | USD | 0.041 | 0.1 | 0.041 | 0.045 | 0.045 | +0.003 (+7.14%) | 18,292 |
13 May 2022 | USD | 0.041 | 0.11 | 0.041 | 0.042 | 0.042 | -0.029 (-40.43%) | 24,528 |
12 May 2022 | USD | 0.05 | 0.089 | 0.042 | 0.0705 | 0.0705 | +0.005 (+8.46%) | 208,210 |
11 May 2022 | USD | 0.07 | 0.14 | 0.0502 | 0.065 | 0.065 | +0.003 (+4.84%) | 343,844 |
10 May 2022 | USD | 0.4 | 0.45 | 0.035 | 0.062 | 0.062 | -0.426 (-87.30%) | 235,067 |
9 May 2022 | USD | 0.4883 | 0.4883 | 0.4883 | 0.4883 | 0.4883 | 0.0 (0.0%) | 0 |
6 May 2022 | USD | 0.466 | 0.49 | 0.44 | 0.4883 | 0.4883 | +0.058 (+13.51%) | 340,399 |
5 May 2022 | USD | 0.458 | 0.4999 | 0.4301 | 0.4302 | 0.4302 | -0.01 (-2.23%) | 434,782 |
4 May 2022 | USD | 0.46 | 0.48 | 0.4274 | 0.44 | 0.44 | -0.01 (-2.22%) | 272,597 |
3 May 2022 | USD | 0.44 | 0.47 | 0.43 | 0.45 | 0.45 | +0.02 (+4.65%) | 128,700 |
2 May 2022 | USD | 0.43 | 0.44 | 0.4 | 0.43 | 0.43 | +0.01 (+2.38%) | 208,100 |
29 Apr 2022 | USD | 0.45 | 0.45 | 0.4 | 0.42 | 0.42 | 0.0 (0.0%) | 200,900 |
28 Apr 2022 | USD | 0.42 | 0.47 | 0.41 | 0.42 | 0.42 | -0.03 (-6.67%) | 182,100 |
27 Apr 2022 | USD | 0.49 | 0.5 | 0.39 | 0.45 | 0.45 | -0.01 (-2.17%) | 184,700 |
26 Apr 2022 | USD | 0.44 | 0.55 | 0.43 | 0.46 | 0.46 | +0.04 (+9.52%) | 874,100 |
25 Apr 2022 | USD | 0.46 | 0.56 | 0.41 | 0.42 | 0.42 | -0.22 (-34.38%) | 934,600 |
22 Apr 2022 | USD | 0.68 | 0.69 | 0.61 | 0.64 | 0.64 | -0.01 (-1.54%) | 317,100 |
21 Apr 2022 | USD | 0.78 | 0.78 | 0.65 | 0.65 | 0.65 | -0.11 (-14.47%) | 245,700 |
20 Apr 2022 | USD | 0.71 | 0.77 | 0.65 | 0.76 | 0.76 | +0.06 (+8.57%) | 402,700 |