Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 0.105 | 0.1256 | 0.105 | 0.1151 | 0.1151 | +0.005 (+4.64%) | 411,647 |
2 Dec 2022 | USD | 0.1023 | 0.11 | 0.1023 | 0.11 | 0.11 | -0.003 (-3.00%) | 180,711 |
1 Dec 2022 | USD | 0.1175 | 0.138 | 0.1081 | 0.1134 | 0.1134 | -0.007 (-5.58%) | 448,118 |
30 Nov 2022 | USD | 0.129 | 0.144 | 0.118 | 0.1201 | 0.1201 | -0.001 (-0.83%) | 305,497 |
29 Nov 2022 | USD | 0.1251 | 0.1295 | 0.115 | 0.1211 | 0.1211 | -0.008 (-6.41%) | 835,863 |
28 Nov 2022 | USD | 0.15 | 0.151 | 0.12 | 0.1294 | 0.1294 | -0.022 (-14.59%) | 882,469 |
25 Nov 2022 | USD | 0.128 | 0.1782 | 0.128 | 0.1515 | 0.1515 | +0.02 (+15.56%) | 663,125 |
23 Nov 2022 | USD | 0.13 | 0.1545 | 0.1164 | 0.1311 | 0.1311 | -0.006 (-4.65%) | 1,270,327 |
22 Nov 2022 | USD | 0.104 | 0.1385 | 0.1001 | 0.1375 | 0.1375 | +0.032 (+30.83%) | 2,054,514 |
21 Nov 2022 | USD | 0.1 | 0.124 | 0.0926 | 0.1051 | 0.1051 | -0.035 (-24.93%) | 3,167,726 |
18 Nov 2022 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 7,110,984 |
17 Nov 2022 | USD | 0.1643 | 0.1649 | 0.12 | 0.14 | 0.14 | -0.07 (-33.33%) | 32,563,216 |
16 Nov 2022 | USD | 0.1485 | 0.247 | 0.1455 | 0.21 | 0.21 | +0.108 (+106.29%) | 181,390,917 |
15 Nov 2022 | USD | 0.189 | 0.189 | 0.0901 | 0.1018 | 0.1018 | -0.093 (-47.79%) | 20,171,037 |
14 Nov 2022 | USD | 0.1902 | 0.2124 | 0.1902 | 0.195 | 0.195 | -0.048 (-19.75%) | 5,163,483 |
11 Nov 2022 | USD | 0.275 | 0.307 | 0.181 | 0.243 | 0.243 | -0.018 (-6.90%) | 26,641,800 |
10 Nov 2022 | USD | 0.167 | 0.329 | 0.167 | 0.261 | 0.261 | +0.159 (+155.88%) | 107,989,000 |
9 Nov 2022 | USD | 0.153 | 0.159 | 0.094 | 0.102 | 0.102 | -0.069 (-40.35%) | 4,915,700 |
8 Nov 2022 | USD | 0.174 | 0.19 | 0.15 | 0.171 | 0.171 | -0.119 (-41.03%) | 3,979,300 |
7 Nov 2022 | USD | 0.31 | 0.31 | 0.275 | 0.29 | 0.29 | -0.02 (-6.45%) | 56,300 |
4 Nov 2022 | USD | 0.345 | 0.345 | 0.297 | 0.31 | 0.31 | +0.01 (+3.33%) | 64,400 |
3 Nov 2022 | USD | 0.31 | 0.31 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 50,200 |
2 Nov 2022 | USD | 0.319 | 0.32 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 53,800 |
1 Nov 2022 | USD | 0.3 | 0.32 | 0.277 | 0.31 | 0.31 | +0.025 (+8.77%) | 143,700 |
31 Oct 2022 | USD | 0.302 | 0.302 | 0.275 | 0.285 | 0.285 | -0.003 (-1.04%) | 149,100 |
28 Oct 2022 | USD | 0.28 | 0.3 | 0.27 | 0.288 | 0.288 | +0.011 (+3.97%) | 109,700 |
27 Oct 2022 | USD | 0.33 | 0.33 | 0.264 | 0.277 | 0.277 | -0.036 (-11.50%) | 353,100 |
26 Oct 2022 | USD | 0.304 | 0.33 | 0.304 | 0.313 | 0.313 | -0.012 (-3.69%) | 189,500 |
25 Oct 2022 | USD | 0.368 | 0.379 | 0.32 | 0.325 | 0.325 | -0.025 (-7.14%) | 508,700 |
24 Oct 2022 | USD | 0.39 | 0.39 | 0.339 | 0.35 | 0.35 | -0.05 (-12.50%) | 192,100 |