Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 0.28 | 0.4375 | 0.28 | 0.37 | 0.37 | 0.0 (0.0%) | 4,845 |
26 Sep 2024 | USD | 0.37 | 0.51 | 0.34 | 0.37 | 0.37 | -0.07 (-15.91%) | 25,259 |
25 Sep 2024 | USD | 0.37 | 0.468 | 0.37 | 0.44 | 0.44 | +0.07 (+18.92%) | 6,894 |
24 Sep 2024 | USD | 0.37 | 0.43 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 19,075 |
23 Sep 2024 | USD | 0.37 | 0.5 | 0.25 | 0.39 | 0.39 | -0.01 (-2.50%) | 24,268 |
20 Sep 2024 | USD | 0.37 | 0.4 | 0.37 | 0.4 | 0.4 | 0.0 (0.0%) | 4,709 |
19 Sep 2024 | USD | 0.4088 | 0.51 | 0.37 | 0.4 | 0.4 | -0 (-0.02%) | 14,807 |
18 Sep 2024 | USD | 0.37 | 0.51 | 0.37 | 0.4001 | 0.4001 | +0.016 (+4.19%) | 27,595 |
17 Sep 2024 | USD | 0.37 | 0.391 | 0.37 | 0.384 | 0.384 | +0.012 (+3.20%) | 22,807 |
16 Sep 2024 | USD | 0.37 | 0.42 | 0.359 | 0.3721 | 0.3721 | +0.002 (+0.57%) | 7,351 |
13 Sep 2024 | USD | 0.36 | 0.462 | 0.35 | 0.37 | 0.37 | 0.0 (0.0%) | 26,437 |
12 Sep 2024 | USD | 0.42 | 0.462 | 0.37 | 0.37 | 0.37 | -0.05 (-11.90%) | 31,618 |
11 Sep 2024 | USD | 0.2501 | 0.55 | 0.2501 | 0.42 | 0.42 | +0 (+0.02%) | 35,501 |
10 Sep 2024 | USD | 0.42 | 0.42 | 0.4199 | 0.4199 | 0.4199 | -0 (-0.02%) | 11,790 |
9 Sep 2024 | USD | 0.265 | 0.4375 | 0.265 | 0.42 | 0.42 | -0.02 (-4.55%) | 10,827 |
6 Sep 2024 | USD | 0.43 | 0.49 | 0.4199 | 0.44 | 0.44 | 0.0 (0.0%) | 20,078 |
5 Sep 2024 | USD | 0.4199 | 0.49 | 0.4 | 0.44 | 0.44 | 0.0 (0.0%) | 10,867 |
4 Sep 2024 | USD | 0.45 | 0.55 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 20,961 |
3 Sep 2024 | USD | 0.45 | 0.5003 | 0.4199 | 0.45 | 0.45 | 0.0 (0.0%) | 24,083 |
30 Aug 2024 | USD | 0.4503 | 0.5051 | 0.45 | 0.45 | 0.45 | -0.015 (-3.27%) | 60,321 |
29 Aug 2024 | USD | 0.451 | 0.5099 | 0.4503 | 0.4652 | 0.4652 | +0.014 (+3.15%) | 26,084 |
28 Aug 2024 | USD | 0.4602 | 0.53 | 0.4503 | 0.451 | 0.451 | -0.04 (-8.22%) | 49,963 |
27 Aug 2024 | USD | 0.4802 | 0.6 | 0.48 | 0.4914 | 0.4914 | +0.005 (+0.97%) | 83,030 |
26 Aug 2024 | USD | 0.48 | 0.533 | 0.4723 | 0.4867 | 0.4867 | -0.042 (-7.87%) | 143,276 |
23 Aug 2024 | USD | 0.5612 | 0.5906 | 0.4907 | 0.5283 | 0.5283 | -0.092 (-14.79%) | 91,317 |
22 Aug 2024 | USD | 0.6458 | 0.6651 | 0.515 | 0.62 | 0.62 | -0.03 (-4.64%) | 114,635 |
21 Aug 2024 | USD | 0.4323 | 0.85 | 0.41 | 0.6502 | 0.6502 | +0.124 (+23.66%) | 555,048 |
20 Aug 2024 | USD | 0.65 | 0.65 | 0.5001 | 0.5258 | 0.5258 | -0.114 (-17.84%) | 900,346 |
19 Aug 2024 | USD | 0.66 | 0.679 | 0.63 | 0.64 | 0.64 | -0.04 (-5.88%) | 307,764 |
16 Aug 2024 | USD | 0.619 | 0.69 | 0.61 | 0.68 | 0.68 | +0.075 (+12.40%) | 394,974 |