Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2022 | USD | 0.2 | 0.2 | 0.132 | 0.152 | 0.152 | -0.089 (-36.93%) | 3,606,768 |
9 Aug 2022 | USD | 0.2614 | 0.28 | 0.2349 | 0.241 | 0.241 | -0.018 (-6.95%) | 1,047,558 |
8 Aug 2022 | USD | 0.299 | 0.3039 | 0.2524 | 0.259 | 0.259 | -0.042 (-13.84%) | 898,406 |
5 Aug 2022 | USD | 0.2299 | 0.45 | 0.22 | 0.3006 | 0.3006 | +0.064 (+26.84%) | 3,183,591 |
4 Aug 2022 | USD | 0.27 | 0.28 | 0.23 | 0.237 | 0.237 | -0.003 (-1.25%) | 569,297 |
3 Aug 2022 | USD | 0.25 | 0.2601 | 0.22 | 0.24 | 0.24 | -0.017 (-6.76%) | 714,625 |
2 Aug 2022 | USD | 0.268 | 0.2875 | 0.24 | 0.2574 | 0.2574 | -0.036 (-12.18%) | 1,186,736 |
1 Aug 2022 | USD | 0.32 | 0.35 | 0.28 | 0.2931 | 0.2931 | +0.017 (+6.08%) | 1,391,061 |
29 Jul 2022 | USD | 0.33 | 0.34 | 0.25 | 0.2763 | 0.2763 | -0.054 (-16.27%) | 1,238,929 |
28 Jul 2022 | USD | 0.352 | 0.43 | 0.315 | 0.33 | 0.33 | -0.051 (-13.27%) | 846,830 |
27 Jul 2022 | USD | 0.4485 | 0.4485 | 0.35 | 0.3805 | 0.3805 | -0.062 (-13.97%) | 951,782 |
26 Jul 2022 | USD | 0.421 | 0.518 | 0.37 | 0.4423 | 0.4423 | +0.077 (+21.18%) | 2,743,063 |
25 Jul 2022 | USD | 0.2339 | 0.55 | 0.2109 | 0.365 | 0.365 | +0.155 (+73.89%) | 10,153,770 |
22 Jul 2022 | USD | 0.22 | 0.23 | 0.1613 | 0.2099 | 0.2099 | -0.019 (-8.34%) | 1,331,780 |
21 Jul 2022 | USD | 0.2401 | 0.2539 | 0.22 | 0.229 | 0.229 | -0.026 (-10.09%) | 340,282 |
20 Jul 2022 | USD | 0.26 | 0.2635 | 0.23 | 0.2547 | 0.2547 | +0.01 (+3.96%) | 681,570 |
19 Jul 2022 | USD | 0.29 | 0.29 | 0.2313 | 0.245 | 0.245 | -0.025 (-9.26%) | 604,297 |
18 Jul 2022 | USD | 0.25 | 0.3199 | 0.25 | 0.27 | 0.27 | +0.02 (+8%) | 927,939 |
15 Jul 2022 | USD | 0.2875 | 0.2875 | 0.23 | 0.25 | 0.25 | -0.035 (-12.28%) | 616,036 |
14 Jul 2022 | USD | 0.388 | 0.388 | 0.25 | 0.285 | 0.285 | -0.068 (-19.31%) | 1,518,492 |
13 Jul 2022 | USD | 0.4 | 0.4 | 0.35 | 0.3532 | 0.3532 | -0.048 (-11.94%) | 708,683 |
12 Jul 2022 | USD | 0.4312 | 0.4499 | 0.3975 | 0.4011 | 0.4011 | +0.018 (+4.75%) | 688,305 |
11 Jul 2022 | USD | 0.41 | 0.44 | 0.3814 | 0.3829 | 0.3829 | -0.017 (-4.27%) | 620,213 |
8 Jul 2022 | USD | 0.4401 | 0.46 | 0.4 | 0.4 | 0.4 | -0.025 (-5.88%) | 479,759 |
7 Jul 2022 | USD | 0.4214 | 0.46 | 0.381 | 0.425 | 0.425 | -0.022 (-4.90%) | 757,145 |
6 Jul 2022 | USD | 0.3899 | 0.49 | 0.37 | 0.4469 | 0.4469 | +0.097 (+27.54%) | 1,545,514 |
5 Jul 2022 | USD | 0.435 | 0.435 | 0.3303 | 0.3504 | 0.3504 | -0.08 (-18.51%) | 1,201,057 |
1 Jul 2022 | USD | 0.59 | 0.59 | 0.4038 | 0.43 | 0.43 | -0.1 (-18.87%) | 1,276,684 |
30 Jun 2022 | USD | 0.55 | 0.71 | 0.454 | 0.53 | 0.53 | +0.073 (+16.05%) | 3,115,234 |
29 Jun 2022 | USD | 0.49 | 0.4999 | 0.4048 | 0.4567 | 0.4567 | -0.019 (-4.05%) | 968,548 |