Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2022 | USD | 0.0086 | 0.0097 | 0.0085 | 0.0097 | 0.0097 | +0.001 (+12.79%) | 16,164,190 |
14 May 2022 | USD | 0.0079 | 0.0089 | 0.0077 | 0.0086 | 0.0086 | +0.001 (+8.86%) | 18,924,369 |
13 May 2022 | USD | 0.0069 | 0.0091 | 0.0068 | 0.0079 | 0.0079 | +0.001 (+14.49%) | 27,890,801 |
12 May 2022 | USD | 0.0079 | 0.0085 | 0.006 | 0.0069 | 0.0069 | -0.001 (-12.66%) | 31,011,517 |
11 May 2022 | USD | 0.0133 | 0.0136 | 0.0075 | 0.0079 | 0.0079 | -0.005 (-40.60%) | 35,629,193 |
10 May 2022 | USD | 0.0129 | 0.0146 | 0.0123 | 0.0133 | 0.0133 | +0 (+3.10%) | 36,921,133 |
9 May 2022 | USD | 0.0162 | 0.0167 | 0.0129 | 0.0129 | 0.0129 | -0.003 (-20.37%) | 24,801,340 |
8 May 2022 | USD | 0.0162 | 0.0167 | 0.0156 | 0.0162 | 0.0162 | 0.0 (0.0%) | 15,990,002 |
7 May 2022 | USD | 0.0172 | 0.0173 | 0.0157 | 0.0162 | 0.0162 | -0.001 (-5.81%) | 18,651,582 |
6 May 2022 | USD | 0.0176 | 0.0176 | 0.0166 | 0.0172 | 0.0172 | -0 (-2.27%) | 21,140,082 |
5 May 2022 | USD | 0.0198 | 0.0201 | 0.0171 | 0.0176 | 0.0176 | -0.002 (-11.11%) | 29,802,433 |
4 May 2022 | USD | 0.0182 | 0.0198 | 0.018 | 0.0198 | 0.0198 | +0.002 (+8.79%) | 28,852,293 |
3 May 2022 | USD | 0.0179 | 0.0187 | 0.0177 | 0.0182 | 0.0182 | +0 (+1.68%) | 23,523,944 |
2 May 2022 | USD | 0.0188 | 0.0194 | 0.0173 | 0.0179 | 0.0179 | -0.001 (-4.79%) | 33,258,520 |
1 May 2022 | USD | 0.0181 | 0.0191 | 0.0176 | 0.0188 | 0.0188 | +0.001 (+3.87%) | 33,408,661 |
30 Apr 2022 | USD | 0.022 | 0.0222 | 0.0174 | 0.0181 | 0.0181 | -0.004 (-17.73%) | 35,360,624 |
29 Apr 2022 | USD | 0.023 | 0.0252 | 0.0215 | 0.022 | 0.022 | -0.001 (-4.35%) | 67,610,821 |
28 Apr 2022 | USD | 0.0226 | 0.0237 | 0.0223 | 0.023 | 0.023 | +0 (+1.77%) | 36,199,498 |
27 Apr 2022 | USD | 0.022 | 0.024 | 0.0219 | 0.0226 | 0.0226 | +0.001 (+3.20%) | 59,000,064 |
26 Apr 2022 | USD | 0.0233 | 0.0241 | 0.0211 | 0.0219 | 0.0219 | -0.001 (-6.01%) | 46,178,714 |
25 Apr 2022 | USD | 0.0239 | 0.024 | 0.0222 | 0.0233 | 0.0233 | -0.001 (-2.51%) | 36,520,136 |
24 Apr 2022 | USD | 0.0259 | 0.0268 | 0.0239 | 0.0239 | 0.0239 | -0.002 (-7.72%) | 37,609,894 |
23 Apr 2022 | USD | 0.0267 | 0.027 | 0.0255 | 0.0259 | 0.0259 | -0.001 (-3.00%) | 46,751,042 |
22 Apr 2022 | USD | 0.0279 | 0.0319 | 0.0266 | 0.0267 | 0.0267 | -0.001 (-4.30%) | 96,260,526 |
21 Apr 2022 | USD | 0.0315 | 0.0343 | 0.0277 | 0.0279 | 0.0279 | -0.004 (-11.43%) | 123,918,496 |
20 Apr 2022 | USD | 0.0296 | 0.0333 | 0.0278 | 0.0315 | 0.0315 | +0.002 (+6.78%) | 296,107,470 |
19 Apr 2022 | USD | 0.0216 | 0.0298 | 0.0213 | 0.0295 | 0.0295 | +0.008 (+36.57%) | 212,090,001 |
18 Apr 2022 | USD | 0.0206 | 0.0216 | 0.0195 | 0.0216 | 0.0216 | +0.001 (+4.85%) | 17,021,578 |
17 Apr 2022 | USD | 0.0216 | 0.0223 | 0.0206 | 0.0206 | 0.0206 | -0.001 (-4.63%) | 12,030,684 |
16 Apr 2022 | USD | 0.0214 | 0.0218 | 0.0212 | 0.0216 | 0.0216 | +0 (+0.93%) | 7,582,776 |