Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2022 | USD | 0.3489 | 0.3489 | 0.2 | 0.24 | 0.24 | -0.02 (-7.69%) | 166,961 |
27 Sep 2022 | USD | 0.2499 | 0.26 | 0.2499 | 0.26 | 0.26 | +0 (+0.04%) | 13,491 |
26 Sep 2022 | USD | 0.294 | 0.3299 | 0.1262 | 0.2599 | 0.2599 | -0 (-0.04%) | 74,501 |
23 Sep 2022 | USD | 0.3499 | 0.3499 | 0.253 | 0.26 | 0.26 | 0.0 (0.0%) | 94,169 |
22 Sep 2022 | USD | 0.275 | 0.3499 | 0.2375 | 0.26 | 0.26 | +0.03 (+12.99%) | 32,955 |
21 Sep 2022 | USD | 0.2344 | 0.2999 | 0.2173 | 0.2301 | 0.2301 | +0.029 (+14.42%) | 8,443 |
20 Sep 2022 | USD | 0.2268 | 0.2268 | 0.2001 | 0.2011 | 0.2011 | -0.051 (-20.32%) | 20,227 |
19 Sep 2022 | USD | 0.17 | 0.2529 | 0.1601 | 0.2524 | 0.2524 | +0.107 (+74.07%) | 37,712 |
16 Sep 2022 | USD | 0.19 | 0.21 | 0.145 | 0.145 | 0.145 | -0.038 (-20.59%) | 3,700 |
15 Sep 2022 | USD | 0.2242 | 0.2242 | 0.18 | 0.1826 | 0.1826 | -0.067 (-26.87%) | 15,780 |
14 Sep 2022 | USD | 0.2497 | 0.2497 | 0.2497 | 0.2497 | 0.2497 | 0.0 (0.0%) | 0 |
13 Sep 2022 | USD | 0.2144 | 0.25 | 0.191 | 0.2497 | 0.2497 | +0.01 (+4.09%) | 47,620 |
12 Sep 2022 | USD | 0.2185 | 0.2399 | 0.2185 | 0.2399 | 0.2399 | +0.04 (+19.95%) | 210 |
9 Sep 2022 | USD | 0.2453 | 0.2499 | 0.18 | 0.2 | 0.2 | -0.134 (-40.10%) | 16,168 |
8 Sep 2022 | USD | 0.3339 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | +0.114 (+51.77%) | 112 |
7 Sep 2022 | USD | 0.2988 | 0.2988 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 36,210 |
6 Sep 2022 | USD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | -0.005 (-2.32%) | 3,180 |
2 Sep 2022 | USD | 0.2201 | 0.2201 | 0.2201 | 0.2201 | 0.2201 | 0.0 (0.0%) | 0 |
1 Sep 2022 | USD | 0.2201 | 0.2201 | 0.2201 | 0.2201 | 0.2201 | 0.0 (0.0%) | 0 |
31 Aug 2022 | USD | 0.22 | 0.23 | 0.22 | 0.2201 | 0.2201 | +0.01 (+4.81%) | 0 |
30 Aug 2022 | USD | 0.21 | 0.2125 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 24,559 |
29 Aug 2022 | USD | 0.2098 | 0.21 | 0.2098 | 0.21 | 0.21 | +0.022 (+11.70%) | 1,000 |
26 Aug 2022 | USD | 0.188 | 0.188 | 0.188 | 0.188 | 0.188 | 0.0 (0.0%) | 0 |
25 Aug 2022 | USD | 0.1879 | 0.188 | 0.1879 | 0.188 | 0.188 | +0.008 (+4.44%) | 2,700 |
24 Aug 2022 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.003 (-1.37%) | 300 |
23 Aug 2022 | USD | 0.1825 | 0.1825 | 0.1825 | 0.1825 | 0.1825 | 0.0 (0.0%) | 0 |
22 Aug 2022 | USD | 0.1979 | 0.1979 | 0.1825 | 0.1825 | 0.1825 | +0.01 (+5.98%) | 3,590 |
19 Aug 2022 | USD | 0.17 | 0.1722 | 0.17 | 0.1722 | 0.1722 | +0.007 (+4.36%) | 1,826 |
18 Aug 2022 | USD | 0.1699 | 0.1699 | 0.165 | 0.165 | 0.165 | -0.003 (-1.49%) | 1,600 |
17 Aug 2022 | USD | 0.1653 | 0.2099 | 0.165 | 0.1675 | 0.1675 | -0.022 (-11.80%) | 1,502 |