Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2022 | USD | 0.042 | 0.044 | 0.04 | 0.042 | 0.042 | 0.0 (0.0%) | 40,900 |
6 Oct 2022 | USD | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | -0.008 (-16%) | 6,900 |
5 Oct 2022 | USD | 0.048 | 0.05 | 0.047 | 0.05 | 0.05 | 0.0 (0.0%) | 9,000 |
4 Oct 2022 | USD | 0.053 | 0.053 | 0.046 | 0.05 | 0.05 | +0.009 (+21.95%) | 312,500 |
3 Oct 2022 | USD | 0.04 | 0.041 | 0.04 | 0.041 | 0.041 | -0.009 (-18.00%) | 11,800 |
30 Sep 2022 | USD | 0.0412 | 0.0501 | 0.0399 | 0.05 | 0.05 | +0.002 (+3.95%) | 221,040 |
29 Sep 2022 | USD | 0.055 | 0.0641 | 0.0481 | 0.0481 | 0.0481 | -0.002 (-3.80%) | 145,150 |
28 Sep 2022 | USD | 0.05 | 0.052 | 0.046 | 0.05 | 0.05 | 0.0 (0.0%) | 180,900 |
27 Sep 2022 | USD | 0.057 | 0.058 | 0.031 | 0.05 | 0.05 | -0.009 (-15.25%) | 371,500 |
26 Sep 2022 | USD | 0.054 | 0.06 | 0.051 | 0.059 | 0.059 | -0.001 (-1.67%) | 34,700 |
23 Sep 2022 | USD | 0.08 | 0.087 | 0.0511 | 0.06 | 0.06 | -0.022 (-26.56%) | 123,959 |
22 Sep 2022 | USD | 0.08 | 0.0899 | 0.0745 | 0.0817 | 0.0817 | +0.002 (+2.12%) | 586,822 |
21 Sep 2022 | USD | 0.13 | 0.13 | 0.08 | 0.08 | 0.08 | -0.04 (-33.33%) | 84,700 |
20 Sep 2022 | USD | 0.111 | 0.13 | 0.08 | 0.12 | 0.12 | -0.055 (-31.43%) | 15,400 |
19 Sep 2022 | USD | 0.17 | 0.176 | 0.162 | 0.175 | 0.175 | +0.065 (+59.09%) | 3,400 |
16 Sep 2022 | USD | 0.1065 | 0.1102 | 0.1 | 0.11 | 0.11 | -0.009 (-7.56%) | 61,975 |
15 Sep 2022 | USD | 0.1 | 0.119 | 0.1 | 0.119 | 0.119 | +0.024 (+25.26%) | 6,300 |
14 Sep 2022 | USD | 0.1 | 0.1 | 0.095 | 0.095 | 0.095 | -0.01 (-9.52%) | 5,900 |
13 Sep 2022 | USD | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | -0.014 (-11.76%) | 2,200 |
12 Sep 2022 | USD | 0.125 | 0.128 | 0.119 | 0.119 | 0.119 | -0.006 (-4.57%) | 49,300 |
9 Sep 2022 | USD | 0.0827 | 0.1247 | 0.08 | 0.1247 | 0.1247 | +0.045 (+55.87%) | 36,599 |
8 Sep 2022 | USD | 0.0711 | 0.0984 | 0.0711 | 0.08 | 0.08 | +0.01 (+14.29%) | 116,826 |
7 Sep 2022 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 85 |
6 Sep 2022 | USD | 0.1 | 0.1 | 0.07 | 0.07 | 0.07 | -0.03 (-30%) | 45,100 |
2 Sep 2022 | USD | 0.085 | 0.1 | 0.085 | 0.1 | 0.1 | +0.01 (+11.11%) | 37,600 |
1 Sep 2022 | USD | 0.08 | 0.1 | 0.08 | 0.09 | 0.09 | +0.013 (+16.88%) | 15,002 |
31 Aug 2022 | USD | 0.07 | 0.078 | 0.07 | 0.077 | 0.077 | +0.005 (+6.94%) | 254,900 |
30 Aug 2022 | USD | 0.062 | 0.094 | 0.059 | 0.072 | 0.072 | -0.001 (-1.37%) | 154,800 |
29 Aug 2022 | USD | 0.059 | 0.074 | 0.059 | 0.073 | 0.073 | +0.013 (+21.67%) | 33,400 |
26 Aug 2022 | USD | 0.071 | 0.078 | 0.06 | 0.06 | 0.06 | -0.007 (-10.18%) | 400 |