Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | USD | 0.1651 | 0.2349 | 0.1612 | 0.2198 | 4.396 | -0.01 (-4.43%) | 24,077 |
18 May 2021 | USD | 0.23 | 0.23 | 0.165 | 0.23 | 4.6 | +0.001 (+0.44%) | 14,080 |
17 May 2021 | USD | 0.2 | 0.25 | 0.2 | 0.229 | 4.58 | -0.015 (-6.15%) | 26,510 |
14 May 2021 | USD | 0.1745 | 0.244 | 0.1745 | 0.244 | 4.88 | +0.004 (+1.67%) | 10,510 |
13 May 2021 | USD | 0.22 | 0.249 | 0.1875 | 0.24 | 4.8 | +0.02 (+9.09%) | 126,596 |
12 May 2021 | USD | 0.17 | 0.23 | 0.145 | 0.22 | 4.4 | +0.069 (+45.99%) | 136,240 |
11 May 2021 | USD | 0.1507 | 0.1507 | 0.1507 | 0.1507 | 3.014 | -0.03 (-16.60%) | 100 |
10 May 2021 | USD | 0.18 | 0.1807 | 0.12 | 0.1807 | 3.614 | +0.001 (+0.39%) | 22,281 |
7 May 2021 | USD | 0.14 | 0.18 | 0.1112 | 0.18 | 3.6 | +0.04 (+28.85%) | 147,320 |
6 May 2021 | USD | 0.1497 | 0.1497 | 0.11 | 0.1397 | 2.794 | -0.01 (-6.87%) | 6,000 |
5 May 2021 | USD | 0.0989 | 0.1555 | 0.087 | 0.15 | 3 | +0.052 (+53.06%) | 645,097 |
4 May 2021 | USD | 0.07 | 0.098 | 0.07 | 0.098 | 1.96 | +0.015 (+18.79%) | 33,789 |
3 May 2021 | USD | 0.07 | 0.0988 | 0.0656 | 0.0825 | 1.65 | -0.003 (-2.94%) | 39,900 |
30 Apr 2021 | USD | 0.085 | 0.085 | 0.085 | 0.085 | 1.7 | +0.015 (+21.43%) | 5,000 |
29 Apr 2021 | USD | 0.085 | 0.085 | 0.07 | 0.07 | 1.4 | 0.0 (0.0%) | 41,170 |
28 Apr 2021 | USD | 0.07 | 0.0825 | 0.07 | 0.07 | 1.4 | -0.005 (-6.67%) | 132,242 |
27 Apr 2021 | USD | 0.0615 | 0.075 | 0.0615 | 0.075 | 1.5 | 0.0 (0.0%) | 34,829 |
26 Apr 2021 | USD | 0.075 | 0.075 | 0.075 | 0.075 | 1.5 | 0.0 (0.0%) | 0 |
23 Apr 2021 | USD | 0.07 | 0.0784 | 0.06 | 0.075 | 1.5 | -0.001 (-1.32%) | 77,558 |
22 Apr 2021 | USD | 0.086 | 0.086 | 0.066 | 0.076 | 1.52 | -0.001 (-1.04%) | 26,583 |
21 Apr 2021 | USD | 0.0719 | 0.0768 | 0.063 | 0.0768 | 1.536 | -0.008 (-9.65%) | 149,051 |
20 Apr 2021 | USD | 0.063 | 0.0875 | 0.062 | 0.085 | 1.7 | 0.0 (0.0%) | 60,241 |
19 Apr 2021 | USD | 0.063 | 0.0887 | 0.063 | 0.085 | 1.7 | +0.022 (+34.92%) | 73,766 |
16 Apr 2021 | USD | 0.124 | 0.124 | 0.0625 | 0.063 | 1.26 | -0.063 (-50.04%) | 373,212 |
15 Apr 2021 | USD | 0.06 | 0.175 | 0.0523 | 0.1261 | 2.522 | +0.09 (+250.28%) | 2,522,723 |
14 Apr 2021 | USD | 0.036 | 0.036 | 0.036 | 0.036 | 0.72 | 0.0 (0.0%) | 0 |
13 Apr 2021 | USD | 0.036 | 0.036 | 0.036 | 0.036 | 0.72 | -0.019 (-34.55%) | 550 |
12 Apr 2021 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 1.1 | 0.0 (0.0%) | 0 |
9 Apr 2021 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 1.1 | -0.005 (-8.33%) | 10,000 |
8 Apr 2021 | USD | 0.0645 | 0.0645 | 0.036 | 0.06 | 1.2 | +0.01 (+20%) | 722 |