Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2022 | USD | 0.044 | 0.0611 | 0.0421 | 0.055 | 0.055 | +0.012 (+27.61%) | 16,681,904 |
15 Dec 2022 | USD | 0.0425 | 0.046 | 0.0401 | 0.0431 | 0.0431 | +0.002 (+5.64%) | 8,887,685 |
14 Dec 2022 | USD | 0.0624 | 0.0624 | 0.0366 | 0.0408 | 0.0408 | -0.022 (-34.62%) | 30,739,643 |
13 Dec 2022 | USD | 0.061 | 0.0641 | 0.06 | 0.0624 | 0.0624 | +0.001 (+1.46%) | 3,325,352 |
12 Dec 2022 | USD | 0.0725 | 0.073 | 0.0533 | 0.0615 | 0.0615 | -0.011 (-15.06%) | 13,713,128 |
9 Dec 2022 | USD | 0.0721 | 0.075 | 0.0703 | 0.0724 | 0.0724 | +0 (+0.42%) | 10,429,468 |
8 Dec 2022 | USD | 0.0712 | 0.073 | 0.0663 | 0.0721 | 0.0721 | +0.003 (+4.49%) | 9,465,954 |
7 Dec 2022 | USD | 0.0582 | 0.0739 | 0.0535 | 0.069 | 0.069 | +0.011 (+20.00%) | 31,648,176 |
6 Dec 2022 | USD | 0.0997 | 0.1108 | 0.0533 | 0.0575 | 0.0575 | -0.042 (-42.33%) | 62,647,612 |
5 Dec 2022 | USD | 0.0845 | 0.1 | 0.0835 | 0.0997 | 0.0997 | +0.01 (+11.02%) | 14,736,011 |
2 Dec 2022 | USD | 0.082 | 0.0899 | 0.08 | 0.0898 | 0.0898 | +0.007 (+8.19%) | 10,505,196 |
1 Dec 2022 | USD | 0.078 | 0.085 | 0.0741 | 0.083 | 0.083 | +0.003 (+3.88%) | 8,093,205 |
30 Nov 2022 | USD | 0.074 | 0.0805 | 0.07 | 0.0799 | 0.0799 | +0.006 (+7.97%) | 10,073,870 |
29 Nov 2022 | USD | 0.0626 | 0.0742 | 0.0555 | 0.074 | 0.074 | +0.011 (+18.21%) | 7,522,139 |
28 Nov 2022 | USD | 0.056 | 0.0626 | 0.0511 | 0.0626 | 0.0626 | +0.008 (+14.86%) | 6,780,012 |
25 Nov 2022 | USD | 0.0535 | 0.0554 | 0.05 | 0.0545 | 0.0545 | +0.001 (+1.68%) | 1,476,643 |
23 Nov 2022 | USD | 0.0501 | 0.054 | 0.049 | 0.0536 | 0.0536 | -0 (-0.74%) | 2,659,688 |
22 Nov 2022 | USD | 0.052 | 0.0542 | 0.047 | 0.054 | 0.054 | +0.003 (+6.09%) | 4,850,979 |
21 Nov 2022 | USD | 0.048 | 0.0524 | 0.0435 | 0.0509 | 0.0509 | +0.002 (+4.95%) | 8,434,042 |
18 Nov 2022 | USD | 0.042 | 0.0485 | 0.04 | 0.0485 | 0.0485 | +0.006 (+15.48%) | 3,036,678 |
17 Nov 2022 | USD | 0.0399 | 0.044 | 0.0386 | 0.042 | 0.042 | +0.001 (+2.94%) | 2,444,456 |
16 Nov 2022 | USD | 0.0388 | 0.0419 | 0.038 | 0.0408 | 0.0408 | +0.002 (+5.15%) | 4,089,668 |
15 Nov 2022 | USD | 0.0405 | 0.0427 | 0.0386 | 0.0388 | 0.0388 | -0.002 (-5.13%) | 2,780,805 |
14 Nov 2022 | USD | 0.0413 | 0.0417 | 0.0388 | 0.0409 | 0.0409 | -0 (-0.24%) | 2,875,273 |
11 Nov 2022 | USD | 0.0392 | 0.0423 | 0.0392 | 0.041 | 0.041 | 0.0 (0.0%) | 1,584,804 |
10 Nov 2022 | USD | 0.0399 | 0.0429 | 0.0385 | 0.041 | 0.041 | +0.001 (+2.76%) | 2,301,865 |
9 Nov 2022 | USD | 0.039 | 0.0425 | 0.0381 | 0.0399 | 0.0399 | -0.001 (-1.72%) | 1,618,559 |
8 Nov 2022 | USD | 0.045 | 0.0468 | 0.0368 | 0.0406 | 0.0406 | -0.006 (-12.50%) | 17,335,775 |
7 Nov 2022 | USD | 0.0473 | 0.048 | 0.0431 | 0.0464 | 0.0464 | -0.002 (-4.33%) | 6,208,030 |
4 Nov 2022 | USD | 0.0468 | 0.0525 | 0.0468 | 0.0485 | 0.0485 | +0.001 (+1.04%) | 6,671,794 |