Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2022 | USD | 0.0351 | 0.0857 | 0.0301 | 0.0855 | 0.0855 | +0.048 (+125.00%) | 428,326 |
14 Dec 2022 | USD | 0.0225 | 0.06 | 0.015 | 0.038 | 0.038 | +0.015 (+63.09%) | 366,092 |
13 Dec 2022 | USD | 0.0236 | 0.04 | 0.0233 | 0.0233 | 0.0233 | -0.003 (-9.69%) | 274,926 |
12 Dec 2022 | USD | 0.0241 | 0.0299 | 0.0233 | 0.0258 | 0.0258 | -0.001 (-2.27%) | 185,566 |
9 Dec 2022 | USD | 0.03 | 0.0425 | 0.02 | 0.0264 | 0.0264 | -0.005 (-14.84%) | 590,962 |
8 Dec 2022 | USD | 0.03 | 0.0475 | 0.03 | 0.031 | 0.031 | -0.019 (-38.00%) | 290,010 |
7 Dec 2022 | USD | 0.0438 | 0.0796 | 0.026 | 0.05 | 0.05 | +0.005 (+11.11%) | 131,607 |
6 Dec 2022 | USD | 0.0725 | 0.0725 | 0.035 | 0.045 | 0.045 | -0.019 (-29.69%) | 446,521 |
5 Dec 2022 | USD | 0.08 | 0.0899 | 0.0625 | 0.064 | 0.064 | +0.004 (+6.67%) | 374,684 |
2 Dec 2022 | USD | 0.08 | 0.09 | 0.06 | 0.06 | 0.06 | -0.02 (-25%) | 211,613 |
1 Dec 2022 | USD | 0.01 | 0.08 | 0.01 | 0.08 | 0.08 | -0.013 (-14.07%) | 1,187,179 |
30 Nov 2022 | USD | 0.0931 | 0.0931 | 0.0931 | 0.0931 | 0.0931 | 0.0 (0.0%) | 424,233 |
29 Nov 2022 | USD | 0.1177 | 0.175 | 0.0901 | 0.0931 | 0.0931 | -0.048 (-33.88%) | 20,053,933 |
28 Nov 2022 | USD | 0.1385 | 0.144 | 0.13 | 0.1408 | 0.1408 | -0.002 (-1.40%) | 2,007,193 |
25 Nov 2022 | USD | 0.145 | 0.16 | 0.11 | 0.1428 | 0.1428 | -0.006 (-4.16%) | 1,275,555 |
23 Nov 2022 | USD | 0.13 | 0.15 | 0.12 | 0.149 | 0.149 | +0.008 (+5.67%) | 2,315,900 |
22 Nov 2022 | USD | 0.18 | 0.187 | 0.14 | 0.141 | 0.141 | -0.069 (-32.86%) | 4,333,700 |
21 Nov 2022 | USD | 0.276 | 0.276 | 0.152 | 0.21 | 0.21 | -0.066 (-23.91%) | 2,023,800 |
18 Nov 2022 | USD | 0.273 | 0.285 | 0.27 | 0.276 | 0.276 | -0.007 (-2.47%) | 139,500 |
17 Nov 2022 | USD | 0.29 | 0.29 | 0.281 | 0.283 | 0.283 | -0.023 (-7.52%) | 84,000 |
16 Nov 2022 | USD | 0.281 | 0.31 | 0.281 | 0.306 | 0.306 | +0.009 (+3.03%) | 176,200 |
15 Nov 2022 | USD | 0.3 | 0.309 | 0.279 | 0.297 | 0.297 | -0.013 (-4.19%) | 736,000 |
14 Nov 2022 | USD | 0.35 | 0.361 | 0.303 | 0.31 | 0.31 | -0.05 (-13.89%) | 481,300 |
11 Nov 2022 | USD | 0.385 | 0.4 | 0.35 | 0.36 | 0.36 | -0.022 (-5.76%) | 380,000 |
10 Nov 2022 | USD | 0.382 | 0.397 | 0.38 | 0.382 | 0.382 | 0.0 (0.0%) | 128,000 |
9 Nov 2022 | USD | 0.399 | 0.399 | 0.37 | 0.382 | 0.382 | -0.016 (-4.02%) | 164,900 |
8 Nov 2022 | USD | 0.437 | 0.437 | 0.36 | 0.398 | 0.398 | -0.039 (-8.92%) | 313,800 |
7 Nov 2022 | USD | 0.45 | 0.461 | 0.4 | 0.437 | 0.437 | -0.003 (-0.68%) | 176,800 |
4 Nov 2022 | USD | 0.43 | 0.46 | 0.41 | 0.44 | 0.44 | +0.021 (+5.01%) | 349,600 |
3 Nov 2022 | USD | 0.473 | 0.495 | 0.401 | 0.419 | 0.419 | -0.068 (-13.96%) | 277,300 |