Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | USD | 0.2271 | 0.2336 | 0.201 | 0.225 | 13.5 | +0.01 (+4.80%) | 35,937,527 |
30 Apr 2024 | USD | 0.2166 | 0.253 | 0.209 | 0.2147 | 12.882 | +0.007 (+3.22%) | 100,266,305 |
29 Apr 2024 | USD | 0.1914 | 0.2204 | 0.1825 | 0.208 | 12.48 | +0.028 (+15.56%) | 70,827,672 |
26 Apr 2024 | USD | 0.1708 | 0.1947 | 0.166 | 0.18 | 10.8 | +0.01 (+5.88%) | 43,999,121 |
25 Apr 2024 | USD | 0.1633 | 0.18 | 0.1563 | 0.17 | 10.2 | +0 (+0.06%) | 20,038,580 |
24 Apr 2024 | USD | 0.1752 | 0.1895 | 0.1585 | 0.1699 | 10.194 | +0.002 (+1.13%) | 34,588,992 |
23 Apr 2024 | USD | 0.1586 | 0.1735 | 0.1522 | 0.168 | 10.08 | -0.012 (-6.61%) | 40,003,809 |
22 Apr 2024 | USD | 0.1699 | 0.1986 | 0.161 | 0.1799 | 10.794 | +0.023 (+14.66%) | 106,875,297 |
19 Apr 2024 | USD | 0.1621 | 0.1729 | 0.1535 | 0.1569 | 9.414 | -0.02 (-11.41%) | 32,743,510 |
18 Apr 2024 | USD | 0.1442 | 0.185 | 0.1423 | 0.1771 | 10.626 | +0.012 (+7.40%) | 69,323,367 |
17 Apr 2024 | USD | 0.1852 | 0.2089 | 0.1501 | 0.1649 | 9.894 | -0.013 (-7.52%) | 133,954,500 |
16 Apr 2024 | USD | 0.15 | 0.2598 | 0.1408 | 0.1783 | 10.698 | +0.059 (+50.08%) | 616,383,625 |
15 Apr 2024 | USD | 0.1024 | 0.138 | 0.1002 | 0.1188 | 7.128 | +0.029 (+31.56%) | 115,111,203 |
12 Apr 2024 | USD | 0.1093 | 0.1093 | 0.0901 | 0.0903 | 5.418 | -0.017 (-16.00%) | 27,485,650 |
11 Apr 2024 | USD | 0.1107 | 0.118 | 0.1011 | 0.1075 | 6.45 | -0.009 (-7.33%) | 28,865,240 |
10 Apr 2024 | USD | 0.125 | 0.1326 | 0.1006 | 0.116 | 6.96 | +0.026 (+28.89%) | 174,704,891 |
9 Apr 2024 | USD | 0.0803 | 0.0958 | 0.0801 | 0.09 | 5.4 | +0.008 (+9.76%) | 66,511,430 |
8 Apr 2024 | USD | 0.09 | 0.091 | 0.0788 | 0.082 | 4.92 | -0.002 (-2.38%) | 36,801,281 |
5 Apr 2024 | USD | 0.08 | 0.0884 | 0.078 | 0.084 | 5.04 | +0.007 (+8.53%) | 23,356,900 |
4 Apr 2024 | USD | 0.079 | 0.0849 | 0.075 | 0.0774 | 4.644 | +0.003 (+4.45%) | 32,744,141 |
3 Apr 2024 | USD | 0.074 | 0.0789 | 0.0719 | 0.0741 | 4.446 | +0 (+0.14%) | 26,005,359 |
2 Apr 2024 | USD | 0.073 | 0.074 | 0.071 | 0.074 | 4.44 | -0.003 (-3.90%) | 23,229,721 |
1 Apr 2024 | USD | 0.0836 | 0.09 | 0.071 | 0.077 | 4.62 | -0.013 (-14.35%) | 73,082,523 |
28 Mar 2024 | USD | 0.0725 | 0.0899 | 0.0713 | 0.0899 | 5.394 | +0.017 (+23.32%) | 61,877,219 |
27 Mar 2024 | USD | 0.071 | 0.0739 | 0.0687 | 0.0729 | 4.374 | +0.004 (+5.65%) | 30,559,551 |
26 Mar 2024 | USD | 0.0728 | 0.073 | 0.0653 | 0.069 | 4.14 | -0.003 (-4.43%) | 42,135,238 |
25 Mar 2024 | USD | 0.0756 | 0.0825 | 0.0721 | 0.0722 | 4.332 | +0 (+0.42%) | 34,089,121 |
22 Mar 2024 | USD | 0.08 | 0.0802 | 0.07 | 0.0719 | 4.314 | -0.007 (-8.99%) | 57,459,512 |
21 Mar 2024 | USD | 0.0841 | 0.0898 | 0.077 | 0.079 | 4.74 | -0.001 (-1.13%) | 91,446,797 |
20 Mar 2024 | USD | 0.099 | 0.0999 | 0.0731 | 0.0799 | 4.794 | +0.011 (+15.97%) | 208,302,797 |