Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2022 | USD | 0.1402 | 0.2008 | 0.1402 | 0.2008 | 6.024 | +0.066 (+48.74%) | 16,193 |
6 Apr 2022 | USD | 0.1779 | 0.1779 | 0.135 | 0.135 | 4.05 | -0.02 (-12.96%) | 14,840 |
5 Apr 2022 | USD | 0.1551 | 0.1551 | 0.1551 | 0.1551 | 4.653 | +0.005 (+3.40%) | 12,507 |
4 Apr 2022 | USD | 0.215 | 0.215 | 0.15 | 0.15 | 4.5 | -0.006 (-3.72%) | 54,000 |
1 Apr 2022 | USD | 0.2119 | 0.2119 | 0.1558 | 0.1558 | 4.674 | -0.023 (-12.91%) | 2,050 |
31 Mar 2022 | USD | 0.2026 | 0.2026 | 0.1789 | 0.1789 | 5.367 | -0.001 (-0.61%) | 2,800 |
30 Mar 2022 | USD | 0.2049 | 0.2049 | 0.18 | 0.18 | 5.4 | +0.008 (+4.59%) | 2,100 |
29 Mar 2022 | USD | 0.2168 | 0.22 | 0.1602 | 0.1721 | 5.163 | -0.017 (-9.13%) | 33,413 |
28 Mar 2022 | USD | 0.1614 | 0.1969 | 0.1614 | 0.1894 | 5.682 | +0.02 (+11.61%) | 5,380 |
25 Mar 2022 | USD | 0.1697 | 0.1697 | 0.1697 | 0.1697 | 5.091 | 0.0 (0.0%) | 0 |
24 Mar 2022 | USD | 0.1311 | 0.1697 | 0.13 | 0.1697 | 5.091 | +0.064 (+60.70%) | 51,775 |
23 Mar 2022 | USD | 0.1225 | 0.1305 | 0.1056 | 0.1056 | 3.168 | -0.017 (-13.80%) | 8,758 |
22 Mar 2022 | USD | 0.1123 | 0.1225 | 0.103 | 0.1225 | 3.675 | +0.022 (+22.50%) | 27,136 |
21 Mar 2022 | USD | 0.1121 | 0.1121 | 0.1 | 0.1 | 3 | -0.015 (-12.89%) | 10,000 |
18 Mar 2022 | USD | 0.12 | 0.12 | 0.1148 | 0.1148 | 3.444 | -0.008 (-6.29%) | 3,900 |
17 Mar 2022 | USD | 0.1225 | 0.1225 | 0.1225 | 0.1225 | 3.675 | -0.001 (-0.81%) | 825 |
16 Mar 2022 | USD | 0.109 | 0.1235 | 0.109 | 0.1235 | 3.705 | +0.009 (+7.39%) | 3,575 |
15 Mar 2022 | USD | 0.115 | 0.115 | 0.115 | 0.115 | 3.45 | 0.0 (0.0%) | 0 |
14 Mar 2022 | USD | 0.115 | 0.115 | 0.115 | 0.115 | 3.45 | -0.023 (-16.61%) | 25,000 |
11 Mar 2022 | USD | 0.1379 | 0.1379 | 0.1379 | 0.1379 | 4.137 | +0.025 (+22.14%) | 2,000 |
10 Mar 2022 | USD | 0.125 | 0.125 | 0.1093 | 0.1129 | 3.387 | +0.003 (+2.26%) | 17,000 |
9 Mar 2022 | USD | 0.1151 | 0.1151 | 0.1104 | 0.1104 | 3.312 | -0.008 (-6.52%) | 36,996 |
8 Mar 2022 | USD | 0.1189 | 0.1189 | 0.1093 | 0.1181 | 3.543 | +0.006 (+5.35%) | 48,535 |
7 Mar 2022 | USD | 0.1121 | 0.1121 | 0.1121 | 0.1121 | 3.363 | 0.0 (0.0%) | 0 |
4 Mar 2022 | USD | 0.1038 | 0.12 | 0.1038 | 0.1121 | 3.363 | +0.008 (+7.27%) | 407,218 |
3 Mar 2022 | USD | 0.1516 | 0.162 | 0.0978 | 0.1045 | 3.135 | -0.058 (-35.57%) | 2,593,794 |
2 Mar 2022 | USD | 0.2003 | 0.2003 | 0.1622 | 0.1622 | 4.866 | -0.021 (-11.70%) | 11,973 |
1 Mar 2022 | USD | 0.1837 | 0.1837 | 0.1837 | 0.1837 | 5.511 | +0.002 (+1.05%) | 5,000 |
28 Feb 2022 | USD | 0.1979 | 0.1979 | 0.1817 | 0.1818 | 5.454 | -0.013 (-6.48%) | 8,302 |
25 Feb 2022 | USD | 0.187 | 0.1944 | 0.187 | 0.1944 | 5.832 | +0.027 (+16.27%) | 6,000 |