Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2022 | USD | 0.043 | 0.057 | 0.043 | 0.044 | 0.044 | -0.013 (-22.81%) | 208,600 |
25 Aug 2022 | USD | 0.05 | 0.057 | 0.042 | 0.057 | 0.057 | +0.007 (+14%) | 121,900 |
24 Aug 2022 | USD | 0.051 | 0.058 | 0.05 | 0.05 | 0.05 | -0.001 (-1.96%) | 107,400 |
23 Aug 2022 | USD | 0.052 | 0.058 | 0.051 | 0.051 | 0.051 | -0.001 (-1.92%) | 212,600 |
22 Aug 2022 | USD | 0.055 | 0.06 | 0.051 | 0.052 | 0.052 | -0.007 (-11.86%) | 162,900 |
19 Aug 2022 | USD | 0.05 | 0.061 | 0.041 | 0.059 | 0.059 | +0.009 (+18%) | 277,000 |
18 Aug 2022 | USD | 0.052 | 0.052 | 0.041 | 0.05 | 0.05 | +0.007 (+16.28%) | 184,000 |
17 Aug 2022 | USD | 0.06 | 0.06 | 0.041 | 0.043 | 0.043 | -0.012 (-21.82%) | 428,400 |
16 Aug 2022 | USD | 0.065 | 0.075 | 0.05 | 0.055 | 0.055 | -0.02 (-26.67%) | 1,243,400 |
15 Aug 2022 | USD | 0.036 | 0.12 | 0.036 | 0.075 | 0.075 | +0.035 (+87.50%) | 1,507,100 |
12 Aug 2022 | USD | 0.045 | 0.045 | 0.035 | 0.04 | 0.04 | -0.005 (-11.11%) | 1,428,700 |
11 Aug 2022 | USD | 0.047 | 0.05 | 0.037 | 0.045 | 0.045 | -0.005 (-10%) | 1,161,900 |
10 Aug 2022 | USD | 0.05 | 0.055 | 0.043 | 0.05 | 0.05 | 0.0 (0.0%) | 341,000 |
9 Aug 2022 | USD | 0.058 | 0.069 | 0.042 | 0.05 | 0.05 | -0.019 (-27.54%) | 1,598,100 |
8 Aug 2022 | USD | 0.066 | 0.073 | 0.048 | 0.069 | 0.069 | -0.004 (-5.48%) | 967,800 |
5 Aug 2022 | USD | 0.065 | 0.075 | 0.061 | 0.073 | 0.073 | +0.008 (+12.31%) | 247,600 |
4 Aug 2022 | USD | 0.065 | 0.07 | 0.06 | 0.065 | 0.065 | -0.005 (-7.14%) | 442,300 |
3 Aug 2022 | USD | 0.071 | 0.076 | 0.06 | 0.07 | 0.07 | -0.001 (-1.41%) | 489,300 |
2 Aug 2022 | USD | 0.065 | 0.076 | 0.065 | 0.071 | 0.071 | -0.002 (-2.74%) | 455,500 |
1 Aug 2022 | USD | 0.062 | 0.084 | 0.057 | 0.073 | 0.073 | +0.003 (+4.29%) | 570,800 |
29 Jul 2022 | USD | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -0.007 (-9.09%) | 888,500 |
28 Jul 2022 | USD | 0.088 | 0.09 | 0.055 | 0.077 | 0.077 | -0.018 (-18.95%) | 1,752,900 |
27 Jul 2022 | USD | 0.125 | 0.125 | 0.071 | 0.095 | 0.095 | -0.027 (-22.13%) | 1,483,100 |
26 Jul 2022 | USD | 0.114 | 0.157 | 0.11 | 0.122 | 0.122 | +0.017 (+16.19%) | 2,501,600 |
25 Jul 2022 | USD | 0.13 | 0.136 | 0.105 | 0.105 | 0.105 | -0.02 (-16%) | 581,300 |
22 Jul 2022 | USD | 0.123 | 0.134 | 0.108 | 0.125 | 0.125 | +0.017 (+15.74%) | 593,000 |
21 Jul 2022 | USD | 0.115 | 0.129 | 0.107 | 0.108 | 0.108 | -0.012 (-10%) | 222,300 |
20 Jul 2022 | USD | 0.137 | 0.146 | 0.107 | 0.12 | 0.12 | -0.018 (-13.04%) | 624,900 |
19 Jul 2022 | USD | 0.115 | 0.164 | 0.1 | 0.138 | 0.138 | +0.023 (+20.00%) | 1,901,900 |
18 Jul 2022 | USD | 0.114 | 0.12 | 0.095 | 0.115 | 0.115 | +0.014 (+13.86%) | 652,100 |