Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2023 | USD | 0.0744 | 0.09 | 0.067 | 0.069 | 0.069 | -0.007 (-9.21%) | 95,457 |
30 Jan 2023 | USD | 0.0607 | 0.08 | 0.06 | 0.076 | 0.076 | +0.016 (+26.67%) | 105,078 |
27 Jan 2023 | USD | 0.1 | 0.1 | 0.06 | 0.06 | 0.06 | -0.018 (-23.08%) | 8,673 |
26 Jan 2023 | USD | 0.1 | 0.1 | 0.078 | 0.078 | 0.078 | -0.008 (-9.30%) | 163,785 |
25 Jan 2023 | USD | 0.09 | 0.11 | 0.081 | 0.086 | 0.086 | 0.0 (0.0%) | 27,695 |
24 Jan 2023 | USD | 0.082 | 0.109 | 0.082 | 0.086 | 0.086 | -0.019 (-18.10%) | 79,094 |
23 Jan 2023 | USD | 0.091 | 0.118 | 0.09 | 0.105 | 0.105 | +0.015 (+16.67%) | 27,549 |
20 Jan 2023 | USD | 0.12 | 0.12 | 0.08 | 0.09 | 0.09 | -0.002 (-2.17%) | 19,240 |
19 Jan 2023 | USD | 0.093 | 0.12 | 0.085 | 0.092 | 0.092 | +0.007 (+8.24%) | 15,874 |
18 Jan 2023 | USD | 0.125 | 0.15 | 0.085 | 0.085 | 0.085 | -0.039 (-31.34%) | 55,289 |
17 Jan 2023 | USD | 0.112 | 0.147 | 0.081 | 0.1238 | 0.1238 | -0.023 (-15.78%) | 265,760 |
13 Jan 2023 | USD | 0.135 | 0.147 | 0.112 | 0.147 | 0.147 | +0.018 (+13.87%) | 76,666 |
12 Jan 2023 | USD | 0.285 | 0.285 | 0.08 | 0.1291 | 0.1291 | -0.131 (-50.35%) | 612,734 |
11 Jan 2023 | USD | 0.2601 | 0.28 | 0.26 | 0.26 | 0.26 | -0.021 (-7.47%) | 94,190 |
10 Jan 2023 | USD | 0.2815 | 0.299 | 0.256 | 0.281 | 0.281 | 0.0 (0.0%) | 146,654 |
9 Jan 2023 | USD | 0.2755 | 0.295 | 0.251 | 0.281 | 0.281 | +0.011 (+4.07%) | 141,796 |
6 Jan 2023 | USD | 0.3 | 0.3 | 0.23 | 0.27 | 0.27 | -0.02 (-6.90%) | 268,700 |
5 Jan 2023 | USD | 0.34 | 0.34 | 0.26 | 0.29 | 0.29 | -0.09 (-23.68%) | 373,100 |
4 Jan 2023 | USD | 0.4 | 0.45 | 0.26 | 0.38 | 0.38 | -0.07 (-15.56%) | 484,900 |
3 Jan 2023 | USD | 0.2 | 0.51 | 0.2 | 0.45 | 0.45 | +0.07 (+18.42%) | 1,207,200 |
30 Dec 2022 | USD | 0.37 | 0.48 | 0.32 | 0.38 | 0.38 | +0.01 (+2.70%) | 5,672,700 |
29 Dec 2022 | USD | 0.45 | 0.65 | 0.35 | 0.37 | 0.37 | +0.14 (+60.87%) | 44,762,000 |
28 Dec 2022 | USD | 0.35 | 0.35 | 0.22 | 0.23 | 0.23 | -0.14 (-37.84%) | 3,918,400 |
27 Dec 2022 | USD | 0.2 | 0.62 | 0.19 | 0.37 | 0.37 | +0.18 (+94.74%) | 30,341,700 |
23 Dec 2022 | USD | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -0.02 (-9.52%) | 324,600 |
22 Dec 2022 | USD | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -0.02 (-8.70%) | 206,000 |
21 Dec 2022 | USD | 0.24 | 0.28 | 0.21 | 0.23 | 0.23 | -0.05 (-17.86%) | 697,300 |
20 Dec 2022 | USD | 0.28 | 0.31 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 631,900 |
19 Dec 2022 | USD | 0.32 | 0.33 | 0.27 | 0.28 | 0.28 | -0.05 (-15.15%) | 622,300 |
16 Dec 2022 | USD | 0.36 | 0.36 | 0.3 | 0.33 | 0.33 | -0.03 (-8.33%) | 481,300 |