Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 0.068 | 0.07 | 0.062 | 0.065 | 1.3 | -0.004 (-5.80%) | 168,500 |
22 Sep 2022 | USD | 0.075 | 0.075 | 0.069 | 0.069 | 1.38 | 0.0 (0.0%) | 75,700 |
21 Sep 2022 | USD | 0.066 | 0.072 | 0.066 | 0.069 | 1.38 | -0.005 (-6.76%) | 68,900 |
20 Sep 2022 | USD | 0.079 | 0.079 | 0.068 | 0.074 | 1.48 | -0.001 (-1.33%) | 57,200 |
19 Sep 2022 | USD | 0.061 | 0.08 | 0.061 | 0.075 | 1.5 | -0.001 (-1.32%) | 74,700 |
16 Sep 2022 | USD | 0.066 | 0.078 | 0.066 | 0.076 | 1.52 | -0.003 (-3.80%) | 96,500 |
15 Sep 2022 | USD | 0.076 | 0.079 | 0.072 | 0.079 | 1.58 | +0.002 (+2.60%) | 287,500 |
14 Sep 2022 | USD | 0.07 | 0.077 | 0.07 | 0.077 | 1.54 | +0.004 (+5.48%) | 129,900 |
13 Sep 2022 | USD | 0.076 | 0.076 | 0.069 | 0.073 | 1.46 | -0.007 (-8.75%) | 353,600 |
12 Sep 2022 | USD | 0.07 | 0.082 | 0.07 | 0.08 | 1.6 | 0.0 (0.0%) | 80,200 |
9 Sep 2022 | USD | 0.07 | 0.084 | 0.07 | 0.08 | 1.6 | +0.008 (+11.11%) | 206,800 |
8 Sep 2022 | USD | 0.072 | 0.077 | 0.069 | 0.072 | 1.44 | +0.004 (+5.88%) | 299,800 |
7 Sep 2022 | USD | 0.085 | 0.085 | 0.066 | 0.068 | 1.36 | -0.016 (-19.05%) | 1,285,100 |
6 Sep 2022 | USD | 0.095 | 0.111 | 0.08 | 0.084 | 1.68 | -0.004 (-4.55%) | 2,079,600 |
2 Sep 2022 | USD | 0.07 | 0.093 | 0.069 | 0.088 | 1.76 | +0.021 (+31.34%) | 2,769,900 |
1 Sep 2022 | USD | 0.045 | 0.069 | 0.045 | 0.067 | 1.34 | +0.014 (+26.42%) | 764,900 |
31 Aug 2022 | USD | 0.044 | 0.055 | 0.044 | 0.053 | 1.06 | +0.007 (+15.22%) | 741,700 |
30 Aug 2022 | USD | 0.045 | 0.046 | 0.042 | 0.046 | 0.92 | 0.0 (0.0%) | 375,000 |
29 Aug 2022 | USD | 0.036 | 0.05 | 0.036 | 0.046 | 0.92 | +0.006 (+15%) | 347,000 |
26 Aug 2022 | USD | 0.042 | 0.043 | 0.04 | 0.04 | 0.8 | +0.001 (+2.56%) | 113,400 |
25 Aug 2022 | USD | 0.039 | 0.043 | 0.039 | 0.039 | 0.78 | -0.004 (-9.30%) | 174,600 |
24 Aug 2022 | USD | 0.039 | 0.043 | 0.039 | 0.043 | 0.86 | +0.001 (+2.38%) | 172,700 |
23 Aug 2022 | USD | 0.041 | 0.043 | 0.039 | 0.042 | 0.84 | +0.003 (+7.69%) | 100,600 |
22 Aug 2022 | USD | 0.04 | 0.043 | 0.035 | 0.039 | 0.78 | -0.001 (-2.50%) | 797,100 |
19 Aug 2022 | USD | 0.038 | 0.04 | 0.038 | 0.04 | 0.8 | +0.001 (+2.56%) | 213,100 |
18 Aug 2022 | USD | 0.036 | 0.039 | 0.036 | 0.039 | 0.78 | -0.001 (-2.50%) | 45,800 |
17 Aug 2022 | USD | 0.041 | 0.043 | 0.038 | 0.04 | 0.8 | +0.001 (+2.56%) | 40,400 |
16 Aug 2022 | USD | 0.039 | 0.045 | 0.039 | 0.039 | 0.78 | 0.0 (0.0%) | 763,000 |
15 Aug 2022 | USD | 0.03 | 0.043 | 0.03 | 0.039 | 0.78 | +0.004 (+11.43%) | 2,468,900 |
12 Aug 2022 | USD | 0.036 | 0.04 | 0.035 | 0.035 | 0.7 | +0.002 (+6.06%) | 305,500 |