Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | USD | 0.046 | 0.052 | 0.034 | 0.037 | 0.037 | -0.007 (-15.91%) | 1,625,400 |
19 May 2022 | USD | 0.055 | 0.062 | 0.041 | 0.044 | 0.044 | -0.002 (-4.35%) | 4,736,600 |
18 May 2022 | USD | 0.051 | 0.099 | 0.036 | 0.046 | 0.046 | -0.004 (-8%) | 8,942,800 |
17 May 2022 | USD | 0.019 | 0.057 | 0.019 | 0.05 | 0.05 | +0.034 (+212.50%) | 17,371,600 |
16 May 2022 | USD | 0.021 | 0.021 | 0.014 | 0.016 | 0.016 | -0.005 (-23.81%) | 6,243,900 |
13 May 2022 | USD | 0.025 | 0.025 | 0.018 | 0.021 | 0.021 | -0.002 (-8.70%) | 3,655,700 |
12 May 2022 | USD | 0.031 | 0.031 | 0.017 | 0.023 | 0.023 | -0.006 (-20.69%) | 5,840,400 |
11 May 2022 | USD | 0.024 | 0.03 | 0.02 | 0.029 | 0.029 | +0.006 (+26.09%) | 3,029,200 |
10 May 2022 | USD | 0.038 | 0.038 | 0.022 | 0.023 | 0.023 | -0.015 (-39.47%) | 8,108,500 |
9 May 2022 | USD | 0.053 | 0.065 | 0.038 | 0.038 | 0.038 | -0.022 (-36.67%) | 3,499,000 |
6 May 2022 | USD | 0.013 | 0.077 | 0.013 | 0.06 | 0.06 | +0.046 (+328.57%) | 7,489,300 |
5 May 2022 | USD | 0.012 | 0.014 | 0.011 | 0.014 | 0.014 | +0.001 (+7.69%) | 3,856,400 |
4 May 2022 | USD | 0.016 | 0.019 | 0.011 | 0.013 | 0.013 | -0.004 (-23.53%) | 2,604,400 |
3 May 2022 | USD | 0.025 | 0.025 | 0.017 | 0.017 | 0.017 | -0.002 (-10.53%) | 44,400 |
2 May 2022 | USD | 0.019 | 0.019 | 0.019 | 0.019 | 0.019 | 0.0 (0.0%) | 0 |
29 Apr 2022 | USD | 0.024 | 0.024 | 0.019 | 0.019 | 0.019 | -0.002 (-9.52%) | 108,200 |
28 Apr 2022 | USD | 0.025 | 0.025 | 0.019 | 0.021 | 0.021 | 0.0 (0.0%) | 192,000 |
27 Apr 2022 | USD | 0.03 | 0.031 | 0.021 | 0.021 | 0.021 | -0.012 (-36.36%) | 127,600 |
26 Apr 2022 | USD | 0.034 | 0.034 | 0.033 | 0.033 | 0.033 | -0.001 (-2.94%) | 70,000 |
25 Apr 2022 | USD | 0.05 | 0.05 | 0.03 | 0.034 | 0.034 | -0.003 (-8.11%) | 20,600 |
22 Apr 2022 | USD | 0.03 | 0.04 | 0.019 | 0.037 | 0.037 | +0.01 (+37.04%) | 442,400 |
21 Apr 2022 | USD | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | +0.002 (+8%) | 200 |
20 Apr 2022 | USD | 0.02 | 0.025 | 0.02 | 0.025 | 0.025 | 0.0 (0.0%) | 92,400 |
19 Apr 2022 | USD | 0.025 | 0.029 | 0.02 | 0.025 | 0.025 | -0.006 (-19.35%) | 337,600 |
18 Apr 2022 | USD | 0.037 | 0.038 | 0.024 | 0.031 | 0.031 | -0.007 (-18.42%) | 13,100 |
14 Apr 2022 | USD | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 0.0 (0.0%) | 10 |
13 Apr 2022 | USD | 0.034 | 0.038 | 0.034 | 0.038 | 0.038 | +0.004 (+11.76%) | 20,000 |
12 Apr 2022 | USD | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 0.0 (0.0%) | 0 |
11 Apr 2022 | USD | 0.032 | 0.035 | 0.029 | 0.034 | 0.034 | +0.002 (+6.25%) | 45,400 |
8 Apr 2022 | USD | 0.039 | 0.039 | 0.032 | 0.032 | 0.032 | +0.003 (+10.34%) | 27,400 |