Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.0465 | 0.0487 | 0.046 | 0.0473 | 0.0473 | +0.001 (+1.72%) | 9,404,911 |
11 Sep 2022 | USD | 0.0458 | 0.0472 | 0.0452 | 0.0465 | 0.0465 | +0.001 (+1.31%) | 4,100,911 |
10 Sep 2022 | USD | 0.0459 | 0.0462 | 0.0447 | 0.0459 | 0.0459 | 0.0 (0.0%) | 2,090,758 |
9 Sep 2022 | USD | 0.0446 | 0.0466 | 0.0445 | 0.0459 | 0.0459 | +0.001 (+2.68%) | 4,447,527 |
8 Sep 2022 | USD | 0.0434 | 0.0452 | 0.0429 | 0.0447 | 0.0447 | +0.001 (+2.76%) | 2,852,499 |
7 Sep 2022 | USD | 0.0426 | 0.0435 | 0.0411 | 0.0435 | 0.0435 | +0.001 (+1.64%) | 1,534,234 |
6 Sep 2022 | USD | 0.0446 | 0.0451 | 0.0427 | 0.0428 | 0.0428 | -0.002 (-4.04%) | 1,791,651 |
5 Sep 2022 | USD | 0.0453 | 0.0454 | 0.0439 | 0.0446 | 0.0446 | -0.001 (-1.76%) | 1,458,566 |
4 Sep 2022 | USD | 0.0454 | 0.0455 | 0.0449 | 0.0454 | 0.0454 | 0.0 (0.0%) | 814,261 |
3 Sep 2022 | USD | 0.0454 | 0.0456 | 0.045 | 0.0454 | 0.0454 | 0.0 (0.0%) | 677,498 |
2 Sep 2022 | USD | 0.0457 | 0.046 | 0.0451 | 0.0454 | 0.0454 | -0 (-0.87%) | 1,264,213 |
1 Sep 2022 | USD | 0.0468 | 0.0471 | 0.0446 | 0.0458 | 0.0458 | -0.001 (-1.93%) | 2,273,169 |
31 Aug 2022 | USD | 0.0471 | 0.0476 | 0.0464 | 0.0467 | 0.0467 | -0 (-0.64%) | 4,238,832 |
30 Aug 2022 | USD | 0.049 | 0.0496 | 0.0465 | 0.047 | 0.047 | -0.002 (-3.89%) | 15,534,631 |
29 Aug 2022 | USD | 0.0448 | 0.0551 | 0.0447 | 0.0489 | 0.0489 | +0.004 (+9.15%) | 102,968,204 |
28 Aug 2022 | USD | 0.0463 | 0.0467 | 0.0448 | 0.0448 | 0.0448 | -0.001 (-2.61%) | 1,564,062 |
27 Aug 2022 | USD | 0.0458 | 0.0503 | 0.0454 | 0.046 | 0.046 | +0 (+0.22%) | 5,945,169 |
26 Aug 2022 | USD | 0.0486 | 0.0515 | 0.0457 | 0.0459 | 0.0459 | -0.003 (-5.56%) | 9,937,989 |
25 Aug 2022 | USD | 0.0468 | 0.0518 | 0.0468 | 0.0486 | 0.0486 | +0.002 (+3.85%) | 13,763,106 |
24 Aug 2022 | USD | 0.047 | 0.0477 | 0.0462 | 0.0468 | 0.0468 | -0 (-0.43%) | 1,526,493 |
23 Aug 2022 | USD | 0.0467 | 0.0473 | 0.0458 | 0.047 | 0.047 | +0 (+0.86%) | 788,442 |
22 Aug 2022 | USD | 0.0476 | 0.049 | 0.0454 | 0.0466 | 0.0466 | -0.001 (-2.10%) | 1,929,663 |
21 Aug 2022 | USD | 0.0468 | 0.049 | 0.0459 | 0.0476 | 0.0476 | +0.001 (+1.71%) | 2,019,755 |
20 Aug 2022 | USD | 0.046 | 0.0476 | 0.0459 | 0.0468 | 0.0468 | +0.001 (+1.74%) | 1,157,728 |
19 Aug 2022 | USD | 0.0521 | 0.0521 | 0.0457 | 0.046 | 0.046 | -0.006 (-11.54%) | 2,915,308 |
18 Aug 2022 | USD | 0.0525 | 0.0533 | 0.052 | 0.052 | 0.052 | -0.001 (-0.95%) | 1,126,396 |
17 Aug 2022 | USD | 0.0538 | 0.0546 | 0.0518 | 0.0525 | 0.0525 | -0.001 (-2.42%) | 2,746,333 |
16 Aug 2022 | USD | 0.0559 | 0.0559 | 0.0536 | 0.0538 | 0.0538 | -0.002 (-3.76%) | 2,968,534 |
15 Aug 2022 | USD | 0.0576 | 0.0576 | 0.0551 | 0.0559 | 0.0559 | -0.002 (-3.12%) | 4,691,597 |
14 Aug 2022 | USD | 0.0567 | 0.06 | 0.0566 | 0.0577 | 0.0577 | +0.001 (+1.94%) | 25,673,449 |