Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | USD | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -0.002 (-1.64%) | 98,659 |
1 Sep 2023 | USD | 0.1116 | 0.125 | 0.07 | 0.122 | 0.122 | +0.008 (+7.02%) | 478,197 |
31 Aug 2023 | USD | 0.14 | 0.18 | 0.1102 | 0.114 | 0.114 | -0.021 (-15.56%) | 654,461 |
30 Aug 2023 | USD | 0.1911 | 0.2 | 0.135 | 0.135 | 0.135 | -0.075 (-35.71%) | 1,063,219 |
29 Aug 2023 | USD | 0.2205 | 0.299 | 0.161 | 0.21 | 0.21 | -0.13 (-38.27%) | 1,942,830 |
28 Aug 2023 | USD | 0.3402 | 0.3402 | 0.3402 | 0.3402 | 0.3402 | 0.0 (0.0%) | 0 |
25 Aug 2023 | USD | 0.4 | 0.4102 | 0.3 | 0.3402 | 0.3402 | -0.06 (-14.97%) | 543,145 |
24 Aug 2023 | USD | 0.4694 | 0.4754 | 0.4001 | 0.4001 | 0.4001 | -0.075 (-15.84%) | 478,605 |
23 Aug 2023 | USD | 0.4869 | 0.6 | 0.45 | 0.4754 | 0.4754 | -0.113 (-19.15%) | 1,881,487 |
22 Aug 2023 | USD | 0.5844 | 0.588 | 0.5201 | 0.588 | 0.588 | +0.029 (+5.09%) | 218,575 |
21 Aug 2023 | USD | 0.5899 | 0.618 | 0.55 | 0.5595 | 0.5595 | -0.029 (-4.85%) | 386,416 |
18 Aug 2023 | USD | 0.68 | 0.7 | 0.582 | 0.588 | 0.588 | -0.105 (-15.20%) | 472,218 |
17 Aug 2023 | USD | 0.6 | 0.6934 | 0.57 | 0.6934 | 0.6934 | +0.115 (+19.84%) | 616,504 |
16 Aug 2023 | USD | 0.7371 | 0.778 | 0.5349 | 0.5786 | 0.5786 | -0.156 (-21.28%) | 1,034,403 |
15 Aug 2023 | USD | 0.9674 | 0.988 | 0.72 | 0.735 | 0.735 | -0.253 (-25.61%) | 1,499,763 |
14 Aug 2023 | USD | 0.9097 | 1.1 | 0.9097 | 0.988 | 0.988 | +0.093 (+10.39%) | 858,909 |
11 Aug 2023 | USD | 0.9739 | 0.9909 | 0.87 | 0.895 | 0.895 | -0.105 (-10.50%) | 616,623 |
10 Aug 2023 | USD | 1.05 | 1.15 | 0.99 | 1 | 1 | +0.005 (+0.54%) | 1,405,017 |
9 Aug 2023 | USD | 1.34 | 1.4 | 0.88 | 0.9946 | 0.9946 | -0.455 (-31.41%) | 3,139,419 |
8 Aug 2023 | USD | 1.69 | 2.04 | 1.35 | 1.45 | 1.45 | -0.36 (-19.89%) | 8,844,818 |
7 Aug 2023 | USD | 1.49 | 1.93 | 1.45 | 1.81 | 1.81 | +0.44 (+32.12%) | 12,164,186 |
4 Aug 2023 | USD | 1.39 | 1.48 | 1.27 | 1.37 | 1.37 | +0.07 (+5.38%) | 1,620,065 |
3 Aug 2023 | USD | 1.47 | 1.589 | 1.22 | 1.3 | 1.3 | -0.13 (-9.09%) | 2,205,344 |
2 Aug 2023 | USD | 1.5 | 1.8 | 1.41 | 1.43 | 1.43 | -0.04 (-2.72%) | 5,138,836 |
1 Aug 2023 | USD | 1.45 | 1.92 | 1.39 | 1.47 | 1.47 | -0.15 (-9.26%) | 9,345,849 |
31 Jul 2023 | USD | 1.16 | 1.73 | 1.14 | 1.62 | 1.62 | +0.54 (+50%) | 18,861,181 |
28 Jul 2023 | USD | 1.42 | 1.49 | 1.02 | 1.08 | 1.08 | -0.54 (-33.33%) | 6,179,851 |
27 Jul 2023 | USD | 2.05 | 2.12 | 1.35 | 1.62 | 1.62 | +0.36 (+28.57%) | 84,522,226 |
26 Jul 2023 | USD | 0.4738 | 1.55 | 0.4098 | 1.26 | 1.26 | +0.82 (+186.36%) | 53,088,528 |
25 Jul 2023 | USD | 0.4427 | 0.4683 | 0.4323 | 0.44 | 0.44 | -0.016 (-3.59%) | 101,802 |