Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2022 | USD | 0.2302 | 0.2396 | 0.2106 | 0.2396 | 0.2396 | -0.06 (-20.13%) | 9,166 |
14 Mar 2022 | USD | 0.31 | 0.311 | 0.3 | 0.3 | 0.3 | -0.053 (-15.01%) | 12,949 |
11 Mar 2022 | USD | 0.3531 | 0.3531 | 0.3516 | 0.353 | 0.353 | -0 (-0.03%) | 3,600 |
10 Mar 2022 | USD | 0.4029 | 0.4029 | 0.3531 | 0.3531 | 0.3531 | -0.092 (-20.67%) | 300 |
9 Mar 2022 | USD | 0.4451 | 0.4451 | 0.4451 | 0.4451 | 0.4451 | 0.0 (0.0%) | 0 |
8 Mar 2022 | USD | 0.448 | 0.448 | 0.4383 | 0.4451 | 0.4451 | -0.003 (-0.67%) | 30,500 |
7 Mar 2022 | USD | 0.4519 | 0.4519 | 0.4307 | 0.4481 | 0.4481 | -0.014 (-3.01%) | 39,147 |
4 Mar 2022 | USD | 0.462 | 0.462 | 0.462 | 0.462 | 0.462 | 0.0 (0.0%) | 0 |
3 Mar 2022 | USD | 0.4519 | 0.462 | 0.4519 | 0.462 | 0.462 | +0.005 (+1.09%) | 1,868 |
2 Mar 2022 | USD | 0.4574 | 0.4574 | 0.457 | 0.457 | 0.457 | -0.001 (-0.11%) | 6,600 |
1 Mar 2022 | USD | 0.4575 | 0.4575 | 0.4575 | 0.4575 | 0.4575 | 0.0 (0.0%) | 0 |
28 Feb 2022 | USD | 0.4697 | 0.4697 | 0.45 | 0.4575 | 0.4575 | -0.012 (-2.62%) | 129,316 |
25 Feb 2022 | USD | 0.4761 | 0.4761 | 0.456 | 0.4698 | 0.4698 | -0 (-0.04%) | 64,286 |
24 Feb 2022 | USD | 0.4799 | 0.4799 | 0.4484 | 0.47 | 0.47 | -0.01 (-2.06%) | 42,456 |
23 Feb 2022 | USD | 0.49 | 0.49 | 0.4363 | 0.4799 | 0.4799 | -0.01 (-2.06%) | 115,041 |
22 Feb 2022 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
18 Feb 2022 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
17 Feb 2022 | USD | 0.4904 | 0.4904 | 0.4543 | 0.49 | 0.49 | -0 (-0.08%) | 5,585 |
16 Feb 2022 | USD | 0.5 | 0.502 | 0.4418 | 0.4904 | 0.4904 | -0.01 (-1.92%) | 145,299 |
15 Feb 2022 | USD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 157,488 |
14 Feb 2022 | USD | 0.6793 | 0.6799 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 17,100 |
11 Feb 2022 | USD | 0.6994 | 0.6999 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,200 |
10 Feb 2022 | USD | 0.5444 | 0.5444 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,615 |
9 Feb 2022 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.01 (+1.96%) | 199 |
8 Feb 2022 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +0.004 (+0.85%) | 233 |
7 Feb 2022 | USD | 0.5 | 0.575 | 0.5 | 0.5057 | 0.5057 | +0.006 (+1.14%) | 12,992 |
4 Feb 2022 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.008 (-1.59%) | 22,266 |
3 Feb 2022 | USD | 0.5081 | 0.5081 | 0.5081 | 0.5081 | 0.5081 | 0.0 (0.0%) | 0 |
2 Feb 2022 | USD | 0.51 | 0.6185 | 0.5 | 0.5081 | 0.5081 | -0.007 (-1.34%) | 30,068 |
1 Feb 2022 | USD | 0.5199 | 0.5199 | 0.515 | 0.515 | 0.515 | -0.002 (-0.41%) | 1,717 |