Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 0.0555 | 0.065 | 0.043 | 0.0639 | 0.0639 | +0.011 (+20.57%) | 267,315 |
28 Dec 2021 | USD | 0.044 | 0.058 | 0.044 | 0.053 | 0.053 | -0.005 (-8.62%) | 99,700 |
27 Dec 2021 | USD | 0.058 | 0.062 | 0.043 | 0.058 | 0.058 | +0.011 (+23.40%) | 243,300 |
23 Dec 2021 | USD | 0.049 | 0.049 | 0.044 | 0.047 | 0.047 | +0.001 (+2.17%) | 179,600 |
22 Dec 2021 | USD | 0.043 | 0.05 | 0.043 | 0.046 | 0.046 | -0.004 (-8%) | 237,400 |
21 Dec 2021 | USD | 0.046 | 0.05 | 0.046 | 0.05 | 0.05 | +0.001 (+2.04%) | 105,800 |
20 Dec 2021 | USD | 0.055 | 0.056 | 0.046 | 0.049 | 0.049 | -0.006 (-10.91%) | 219,000 |
17 Dec 2021 | USD | 0.058 | 0.062 | 0.054 | 0.055 | 0.055 | +0.002 (+3.77%) | 60,200 |
16 Dec 2021 | USD | 0.04 | 0.062 | 0.04 | 0.053 | 0.053 | -0.001 (-1.85%) | 41,200 |
15 Dec 2021 | USD | 0.065 | 0.065 | 0.046 | 0.054 | 0.054 | -0.008 (-12.90%) | 309,300 |
14 Dec 2021 | USD | 0.06 | 0.062 | 0.056 | 0.062 | 0.062 | -0.003 (-4.62%) | 71,200 |
13 Dec 2021 | USD | 0.07 | 0.07 | 0.051 | 0.065 | 0.065 | -0.009 (-12.16%) | 637,200 |
10 Dec 2021 | USD | 0.079 | 0.079 | 0.065 | 0.074 | 0.074 | +0.004 (+5.71%) | 164,100 |
9 Dec 2021 | USD | 0.072 | 0.079 | 0.065 | 0.07 | 0.07 | +0.005 (+7.69%) | 173,300 |
8 Dec 2021 | USD | 0.069 | 0.074 | 0.06 | 0.065 | 0.065 | +0.005 (+8.33%) | 464,916 |
7 Dec 2021 | USD | 0.0733 | 0.0767 | 0.06 | 0.06 | 0.06 | -0.014 (-19.14%) | 658,030 |
6 Dec 2021 | USD | 0.0847 | 0.0873 | 0.065 | 0.0742 | 0.0742 | -0.011 (-12.71%) | 508,123 |
3 Dec 2021 | USD | 0.1 | 0.1 | 0.08 | 0.085 | 0.085 | -0.01 (-10.53%) | 494,500 |
2 Dec 2021 | USD | 0.098 | 0.1 | 0.086 | 0.095 | 0.095 | +0.002 (+2.15%) | 667,100 |
1 Dec 2021 | USD | 0.118 | 0.118 | 0.085 | 0.093 | 0.093 | -0.01 (-9.71%) | 1,241,700 |
30 Nov 2021 | USD | 0.13 | 0.13 | 0.095 | 0.103 | 0.103 | -0.022 (-17.60%) | 1,611,800 |
29 Nov 2021 | USD | 0.152 | 0.152 | 0.117 | 0.125 | 0.125 | -0.025 (-16.67%) | 1,096,100 |
26 Nov 2021 | USD | 0.164 | 0.164 | 0.122 | 0.15 | 0.15 | -0.012 (-7.41%) | 1,084,000 |
24 Nov 2021 | USD | 0.165 | 0.165 | 0.14 | 0.162 | 0.162 | +0.017 (+11.72%) | 1,032,100 |
23 Nov 2021 | USD | 0.162 | 0.21 | 0.12 | 0.145 | 0.145 | -0.067 (-31.60%) | 5,260,900 |
22 Nov 2021 | USD | 0.245 | 0.333 | 0.206 | 0.212 | 0.212 | +0.032 (+17.78%) | 10,443,700 |
19 Nov 2021 | USD | 0.365 | 0.378 | 0.155 | 0.18 | 0.18 | -0.158 (-46.75%) | 9,186,100 |
18 Nov 2021 | USD | 0.099 | 0.365 | 0.099 | 0.338 | 0.338 | +0.243 (+255.79%) | 20,414,100 |
17 Nov 2021 | USD | 0.085 | 0.095 | 0.079 | 0.095 | 0.095 | -0.001 (-1.04%) | 32,000 |
16 Nov 2021 | USD | 0.099 | 0.099 | 0.084 | 0.096 | 0.096 | -0.003 (-3.03%) | 20,900 |