Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 0.0597 | 0.0615 | 0.0531 | 0.0606 | 0.0606 | +0.001 (+0.83%) | 125,000 |
20 Oct 2022 | USD | 0.059 | 0.0601 | 0.056 | 0.0601 | 0.0601 | +0.001 (+2.21%) | 63,000 |
19 Oct 2022 | USD | 0.0627 | 0.0627 | 0.0574 | 0.0588 | 0.0588 | +0.004 (+6.91%) | 68,900 |
18 Oct 2022 | USD | 0.0581 | 0.0581 | 0.055 | 0.055 | 0.055 | +0.002 (+4.36%) | 15,000 |
17 Oct 2022 | USD | 0.0527 | 0.0527 | 0.0527 | 0.0527 | 0.0527 | 0.0 (0.0%) | 0 |
14 Oct 2022 | USD | 0.0525 | 0.0529 | 0.0525 | 0.0527 | 0.0527 | 0.0 (0.0%) | 71,500 |
13 Oct 2022 | USD | 0.055 | 0.0565 | 0.0522 | 0.0527 | 0.0527 | -0.007 (-11.13%) | 63,600 |
12 Oct 2022 | USD | 0.0626 | 0.0627 | 0.0593 | 0.0593 | 0.0593 | +0.004 (+6.46%) | 103,000 |
11 Oct 2022 | USD | 0.059 | 0.06 | 0.0557 | 0.0557 | 0.0557 | -0 (-0.36%) | 47,600 |
10 Oct 2022 | USD | 0.054 | 0.0569 | 0.0464 | 0.0559 | 0.0559 | +0.002 (+3.14%) | 134,300 |
7 Oct 2022 | USD | 0.0574 | 0.0575 | 0.0542 | 0.0542 | 0.0542 | -0.003 (-5.90%) | 39,500 |
6 Oct 2022 | USD | 0.0594 | 0.0595 | 0.0553 | 0.0576 | 0.0576 | -0.001 (-2.37%) | 117,500 |
5 Oct 2022 | USD | 0.0564 | 0.059 | 0.055 | 0.059 | 0.059 | +0.008 (+15.46%) | 34,000 |
4 Oct 2022 | USD | 0.048 | 0.0602 | 0.048 | 0.0511 | 0.0511 | +0.001 (+2.20%) | 33,500 |
3 Oct 2022 | USD | 0.048 | 0.0506 | 0.045 | 0.05 | 0.05 | +0.002 (+4.17%) | 23,200 |
30 Sep 2022 | USD | 0.055 | 0.055 | 0.046 | 0.048 | 0.048 | -0.003 (-5.70%) | 29,100 |
29 Sep 2022 | USD | 0.0556 | 0.0556 | 0.0477 | 0.0509 | 0.0509 | -0.005 (-9.43%) | 57,800 |
28 Sep 2022 | USD | 0.0509 | 0.0562 | 0.05 | 0.0562 | 0.0562 | +0.006 (+12.40%) | 23,900 |
27 Sep 2022 | USD | 0.0553 | 0.0553 | 0.0488 | 0.05 | 0.05 | -0.006 (-10.71%) | 20,100 |
26 Sep 2022 | USD | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | +0.005 (+10.45%) | 22,900 |
23 Sep 2022 | USD | 0.0609 | 0.0612 | 0.0507 | 0.0507 | 0.0507 | -0.009 (-15.50%) | 74,900 |
22 Sep 2022 | USD | 0.064 | 0.064 | 0.06 | 0.06 | 0.06 | +0.001 (+1.18%) | 34,800 |
21 Sep 2022 | USD | 0.0645 | 0.0704 | 0.0593 | 0.0593 | 0.0593 | -0.001 (-1.17%) | 131,200 |
20 Sep 2022 | USD | 0.07 | 0.0701 | 0.06 | 0.06 | 0.06 | -0.001 (-1.64%) | 86,500 |
19 Sep 2022 | USD | 0.0638 | 0.0802 | 0.0601 | 0.061 | 0.061 | -0.003 (-4.69%) | 387,600 |
16 Sep 2022 | USD | 0.0686 | 0.0724 | 0.0615 | 0.064 | 0.064 | -0.009 (-11.85%) | 162,000 |
15 Sep 2022 | USD | 0.0898 | 0.0898 | 0.068 | 0.0726 | 0.0726 | +0.005 (+6.76%) | 397,700 |
14 Sep 2022 | USD | 0.043 | 0.074 | 0.0401 | 0.068 | 0.068 | +0.03 (+81.33%) | 1,844,300 |
13 Sep 2022 | USD | 0.0387 | 0.0387 | 0.0375 | 0.0375 | 0.0375 | -0.001 (-3.10%) | 152,100 |
12 Sep 2022 | USD | 0.038 | 0.0387 | 0.0379 | 0.0387 | 0.0387 | -0.001 (-1.78%) | 39,700 |