Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2022 | USD | 0.3 | 0.3269 | 0.26 | 0.3269 | 0.3269 | +0.067 (+25.73%) | 634 |
3 Mar 2022 | USD | 0.29 | 0.3 | 0.26 | 0.26 | 0.26 | -0 (-0.15%) | 8,823 |
2 Mar 2022 | USD | 0.3299 | 0.3299 | 0.2604 | 0.2604 | 0.2604 | -0.01 (-3.56%) | 1,000 |
1 Mar 2022 | USD | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | +0.009 (+3.65%) | 4,689 |
28 Feb 2022 | USD | 0.285 | 0.285 | 0.26 | 0.2605 | 0.2605 | -0.093 (-26.37%) | 16,845 |
25 Feb 2022 | USD | 0.38 | 0.38 | 0.27 | 0.3538 | 0.3538 | +0.087 (+32.66%) | 4,295 |
24 Feb 2022 | USD | 0.4 | 0.4001 | 0.2667 | 0.2667 | 0.2667 | -0.103 (-27.92%) | 3,410 |
23 Feb 2022 | USD | 0.3894 | 0.3988 | 0.37 | 0.37 | 0.37 | -0.054 (-12.74%) | 10,688 |
22 Feb 2022 | USD | 0.424 | 0.424 | 0.424 | 0.424 | 0.424 | 0.0 (0.0%) | 0 |
18 Feb 2022 | USD | 0.424 | 0.424 | 0.424 | 0.424 | 0.424 | 0.0 (0.0%) | 0 |
17 Feb 2022 | USD | 0.424 | 0.424 | 0.424 | 0.424 | 0.424 | 0.0 (0.0%) | 0 |
16 Feb 2022 | USD | 0.3995 | 0.424 | 0.3995 | 0.424 | 0.424 | -0.026 (-5.78%) | 16,001 |
15 Feb 2022 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
14 Feb 2022 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
11 Feb 2022 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 62 |
10 Feb 2022 | USD | 0.37 | 0.45 | 0.37 | 0.45 | 0.45 | -0.03 (-6.21%) | 19,550 |
9 Feb 2022 | USD | 0.47 | 0.4798 | 0.4698 | 0.4798 | 0.4798 | +0.01 (+2.09%) | 1,412 |
8 Feb 2022 | USD | 0.4575 | 0.47 | 0.4575 | 0.47 | 0.47 | +0.07 (+17.50%) | 2,320 |
7 Feb 2022 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 300 |
4 Feb 2022 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 10 |
3 Feb 2022 | USD | 0.4 | 0.4 | 0.3976 | 0.4 | 0.4 | -0.049 (-10.95%) | 17,213 |
2 Feb 2022 | USD | 0.6288 | 0.6288 | 0.4057 | 0.4492 | 0.4492 | +0.001 (+0.11%) | 16,582 |
1 Feb 2022 | USD | 0.3978 | 0.4492 | 0.3977 | 0.4487 | 0.4487 | +0.039 (+9.44%) | 54,411 |
31 Jan 2022 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | +0.06 (+17.14%) | 411 |
28 Jan 2022 | USD | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -0.02 (-5.41%) | 127,040 |
27 Jan 2022 | USD | 0.551 | 0.551 | 0.3254 | 0.37 | 0.37 | -0.18 (-32.73%) | 355,555 |
26 Jan 2022 | USD | 0.5499 | 0.6203 | 0.5177 | 0.55 | 0.55 | +0.091 (+19.77%) | 263,494 |
25 Jan 2022 | USD | 0.4697 | 0.4697 | 0.4592 | 0.4592 | 0.4592 | -0.011 (-2.30%) | 78,500 |
24 Jan 2022 | USD | 0.4947 | 0.5 | 0.4585 | 0.47 | 0.47 | -0.039 (-7.72%) | 330,955 |
21 Jan 2022 | USD | 0.4955 | 0.5093 | 0.49 | 0.5093 | 0.5093 | -0.011 (-2.15%) | 7,000 |