Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2021 | USD | 0.1375 | 0.1474 | 0.1261 | 0.145 | 0.145 | 0.0 (0.0%) | 1,500,000 |
4 Mar 2021 | USD | 0.1453 | 0.16 | 0.1301 | 0.145 | 0.145 | -0.005 (-3.33%) | 1,356,700 |
3 Mar 2021 | USD | 0.16 | 0.16 | 0.1401 | 0.15 | 0.15 | -0.015 (-9.09%) | 1,149,500 |
2 Mar 2021 | USD | 0.1533 | 0.18 | 0.145 | 0.165 | 0.165 | +0.015 (+10.00%) | 977,300 |
1 Mar 2021 | USD | 0.141 | 0.1799 | 0.141 | 0.15 | 0.15 | +0.015 (+11.03%) | 3,226,600 |
26 Feb 2021 | USD | 0.1588 | 0.1589 | 0.1 | 0.1351 | 0.1351 | -0.024 (-14.98%) | 2,731,800 |
25 Feb 2021 | USD | 0.175 | 0.18 | 0.145 | 0.1589 | 0.1589 | -0.011 (-6.53%) | 1,498,900 |
24 Feb 2021 | USD | 0.1868 | 0.1868 | 0.165 | 0.17 | 0.17 | +0.003 (+1.98%) | 1,721,800 |
23 Feb 2021 | USD | 0.2009 | 0.2199 | 0.15 | 0.1667 | 0.1667 | -0.038 (-18.68%) | 3,180,100 |
22 Feb 2021 | USD | 0.2001 | 0.2449 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 3,205,100 |
19 Feb 2021 | USD | 0.231 | 0.231 | 0.2 | 0.21 | 0.21 | -0.01 (-4.46%) | 2,653,100 |
18 Feb 2021 | USD | 0.25 | 0.25 | 0.2 | 0.2198 | 0.2198 | -0.016 (-6.86%) | 3,646,900 |
17 Feb 2021 | USD | 0.25 | 0.31 | 0.2 | 0.236 | 0.236 | -0.002 (-0.84%) | 4,124,900 |
16 Feb 2021 | USD | 0.1925 | 0.245 | 0.1875 | 0.238 | 0.238 | +0.053 (+28.65%) | 9,582,800 |
12 Feb 2021 | USD | 0.2399 | 0.24 | 0.12 | 0.185 | 0.185 | -0.017 (-8.42%) | 10,797,100 |
11 Feb 2021 | USD | 0.0795 | 0.22 | 0.079 | 0.202 | 0.202 | +0.122 (+152.82%) | 4,592,700 |
10 Feb 2021 | USD | 0.0706 | 0.0799 | 0.0621 | 0.0799 | 0.0799 | +0.012 (+17.50%) | 1,131,600 |
9 Feb 2021 | USD | 0.08 | 0.08 | 0.068 | 0.068 | 0.068 | -0.012 (-15%) | 1,835,400 |
8 Feb 2021 | USD | 0.061 | 0.08 | 0.056 | 0.08 | 0.08 | +0.031 (+63.27%) | 3,901,500 |
5 Feb 2021 | USD | 0.05 | 0.05 | 0.0425 | 0.049 | 0.049 | +0.002 (+4.26%) | 391,400 |
4 Feb 2021 | USD | 0.047 | 0.05 | 0.0444 | 0.047 | 0.047 | +0.001 (+1.08%) | 1,341,300 |
3 Feb 2021 | USD | 0.0544 | 0.0544 | 0.0465 | 0.0465 | 0.0465 | -0.002 (-4.71%) | 558,200 |
2 Feb 2021 | USD | 0.05 | 0.05 | 0.0465 | 0.0488 | 0.0488 | -0.001 (-2.40%) | 560,600 |
1 Feb 2021 | USD | 0.047 | 0.052 | 0.0447 | 0.05 | 0.05 | +0.005 (+11.11%) | 859,200 |
29 Jan 2021 | USD | 0.047 | 0.047 | 0.04 | 0.045 | 0.045 | +0.004 (+9.76%) | 1,862,100 |
28 Jan 2021 | USD | 0.0401 | 0.0466 | 0.0383 | 0.041 | 0.041 | -0.003 (-6.18%) | 788,300 |
27 Jan 2021 | USD | 0.0425 | 0.0466 | 0.041 | 0.0437 | 0.0437 | -0.001 (-2.89%) | 521,200 |
26 Jan 2021 | USD | 0.045 | 0.05 | 0.0412 | 0.045 | 0.045 | 0.0 (0.0%) | 553,300 |
25 Jan 2021 | USD | 0.051 | 0.052 | 0.0441 | 0.045 | 0.045 | -0.005 (-10%) | 667,400 |
22 Jan 2021 | USD | 0.052 | 0.052 | 0.0431 | 0.05 | 0.05 | +0.001 (+1.01%) | 427,900 |