Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.0242 | 0.0338 | 0.0241 | 0.0307 | 0.0307 | +0.006 (+26.86%) | 8,716,784 |
11 Sep 2022 | USD | 0.021 | 0.0264 | 0.0207 | 0.0242 | 0.0242 | +0.003 (+15.24%) | 5,613,386 |
10 Sep 2022 | USD | 0.0192 | 0.0226 | 0.019 | 0.021 | 0.021 | +0.002 (+10.53%) | 3,445,548 |
9 Sep 2022 | USD | 0.0201 | 0.0223 | 0.0187 | 0.019 | 0.019 | -0.001 (-5.47%) | 3,229,619 |
8 Sep 2022 | USD | 0.0201 | 0.0243 | 0.017 | 0.0201 | 0.0201 | 0.0 (0.0%) | 10,876,148 |
7 Sep 2022 | USD | 0.0147 | 0.0257 | 0.0142 | 0.0201 | 0.0201 | +0.006 (+38.62%) | 16,219,387 |
6 Sep 2022 | USD | 0.0154 | 0.0164 | 0.0143 | 0.0145 | 0.0145 | -0.001 (-5.84%) | 1,006,803 |
5 Sep 2022 | USD | 0.0166 | 0.0166 | 0.0151 | 0.0154 | 0.0154 | -0.001 (-7.23%) | 820,414 |
4 Sep 2022 | USD | 0.0161 | 0.0178 | 0.0157 | 0.0166 | 0.0166 | +0.001 (+3.11%) | 1,562,064 |
3 Sep 2022 | USD | 0.0154 | 0.0177 | 0.0146 | 0.0161 | 0.0161 | +0.001 (+5.92%) | 1,917,205 |
2 Sep 2022 | USD | 0.0147 | 0.0169 | 0.0145 | 0.0152 | 0.0152 | +0.001 (+3.40%) | 1,376,075 |
1 Sep 2022 | USD | 0.015 | 0.016 | 0.0142 | 0.0147 | 0.0147 | -0 (-2%) | 965,842 |
31 Aug 2022 | USD | 0.0152 | 0.0181 | 0.0149 | 0.015 | 0.015 | -0 (-1.32%) | 1,798,883 |
30 Aug 2022 | USD | 0.0173 | 0.0176 | 0.0149 | 0.0152 | 0.0152 | -0.002 (-12.14%) | 896,560 |
29 Aug 2022 | USD | 0.0176 | 0.0191 | 0.0167 | 0.0173 | 0.0173 | -0.001 (-2.81%) | 1,696,266 |
28 Aug 2022 | USD | 0.0158 | 0.0194 | 0.0141 | 0.0178 | 0.0178 | +0.002 (+12.66%) | 4,181,462 |
27 Aug 2022 | USD | 0.0184 | 0.0189 | 0.0149 | 0.0158 | 0.0158 | -0.003 (-14.13%) | 3,548,264 |
26 Aug 2022 | USD | 0.0171 | 0.0226 | 0.0142 | 0.0184 | 0.0184 | +0.001 (+7.60%) | 12,414,246 |
25 Aug 2022 | USD | 0.0156 | 0.019 | 0.0141 | 0.0171 | 0.0171 | +0.001 (+8.23%) | 3,009,421 |
24 Aug 2022 | USD | 0.0168 | 0.0196 | 0.0152 | 0.0158 | 0.0158 | -0.001 (-5.95%) | 4,920,178 |
23 Aug 2022 | USD | 0.024 | 0.0303 | 0.0159 | 0.0168 | 0.0168 | -0.007 (-29.41%) | 11,239,188 |
22 Aug 2022 | USD | 0.0088 | 0.0354 | 0.0082 | 0.0238 | 0.0238 | +0.015 (+176.74%) | 29,798,684 |
21 Aug 2022 | USD | 0.0084 | 0.0086 | 0.0079 | 0.0086 | 0.0086 | +0 (+2.38%) | 182,405 |
20 Aug 2022 | USD | 0.0077 | 0.0085 | 0.0077 | 0.0084 | 0.0084 | +0.001 (+6.33%) | 213,593 |
19 Aug 2022 | USD | 0.0088 | 0.0088 | 0.0077 | 0.0079 | 0.0079 | -0.001 (-10.23%) | 332,171 |
18 Aug 2022 | USD | 0.0098 | 0.0108 | 0.0084 | 0.0088 | 0.0088 | -0.001 (-8.33%) | 1,089,645 |
17 Aug 2022 | USD | 0.0084 | 0.0112 | 0.008 | 0.0096 | 0.0096 | +0.001 (+14.29%) | 1,495,061 |
16 Aug 2022 | USD | 0.0089 | 0.009 | 0.0081 | 0.0084 | 0.0084 | -0 (-3.45%) | 155,346 |
15 Aug 2022 | USD | 0.0093 | 0.0096 | 0.0086 | 0.0087 | 0.0087 | -0 (-3.33%) | 202,421 |
14 Aug 2022 | USD | 0.0093 | 0.0097 | 0.009 | 0.009 | 0.009 | -0 (-3.23%) | 303,109 |