Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 0.041 | 0.041 | 0.037 | 0.04 | 10 | -0.001 (-2.44%) | 490,400 |
13 May 2022 | USD | 0.055 | 0.055 | 0.033 | 0.041 | 10.25 | -0.009 (-18.00%) | 2,971,900 |
12 May 2022 | USD | 0.039 | 0.053 | 0.039 | 0.05 | 12.5 | +0.01 (+25%) | 1,905,100 |
11 May 2022 | USD | 0.05 | 0.05 | 0.038 | 0.04 | 10 | -0.005 (-11.11%) | 1,090,300 |
10 May 2022 | USD | 0.047 | 0.047 | 0.037 | 0.045 | 11.25 | -0.002 (-4.26%) | 1,114,900 |
9 May 2022 | USD | 0.057 | 0.057 | 0.043 | 0.047 | 11.75 | -0.01 (-17.54%) | 1,067,600 |
6 May 2022 | USD | 0.054 | 0.058 | 0.05 | 0.057 | 14.25 | +0.003 (+5.56%) | 1,883,400 |
5 May 2022 | USD | 0.055 | 0.06 | 0.05 | 0.054 | 13.5 | +0.003 (+5.88%) | 926,400 |
4 May 2022 | USD | 0.043 | 0.055 | 0.043 | 0.051 | 12.75 | +0.001 (+2.00%) | 354,800 |
3 May 2022 | USD | 0.041 | 0.055 | 0.041 | 0.05 | 12.5 | +0.008 (+19.05%) | 2,729,800 |
2 May 2022 | USD | 0.037 | 0.042 | 0.037 | 0.042 | 10.5 | +0.004 (+10.53%) | 944,600 |
29 Apr 2022 | USD | 0.038 | 0.039 | 0.035 | 0.038 | 9.5 | +0.001 (+2.70%) | 822,000 |
28 Apr 2022 | USD | 0.035 | 0.038 | 0.034 | 0.037 | 9.25 | 0.0 (0.0%) | 359,600 |
27 Apr 2022 | USD | 0.036 | 0.037 | 0.032 | 0.037 | 9.25 | +0.001 (+2.78%) | 357,100 |
26 Apr 2022 | USD | 0.033 | 0.038 | 0.033 | 0.036 | 9 | +0.003 (+9.09%) | 389,900 |
25 Apr 2022 | USD | 0.035 | 0.036 | 0.033 | 0.033 | 8.25 | -0.001 (-2.94%) | 639,800 |
22 Apr 2022 | USD | 0.035 | 0.035 | 0.034 | 0.034 | 8.5 | -0.001 (-2.86%) | 174,300 |
21 Apr 2022 | USD | 0.035 | 0.036 | 0.034 | 0.035 | 8.75 | -0.001 (-2.78%) | 178,800 |
20 Apr 2022 | USD | 0.034 | 0.036 | 0.034 | 0.036 | 9 | +0.001 (+2.86%) | 424,800 |
19 Apr 2022 | USD | 0.033 | 0.036 | 0.033 | 0.035 | 8.75 | 0.0 (0.0%) | 389,600 |
18 Apr 2022 | USD | 0.036 | 0.036 | 0.032 | 0.035 | 8.75 | -0.001 (-2.78%) | 716,700 |
14 Apr 2022 | USD | 0.035 | 0.036 | 0.033 | 0.036 | 9 | +0.001 (+2.86%) | 309,600 |
13 Apr 2022 | USD | 0.034 | 0.035 | 0.033 | 0.035 | 8.75 | +0.002 (+6.06%) | 1,348,200 |
12 Apr 2022 | USD | 0.033 | 0.033 | 0.031 | 0.033 | 8.25 | 0.0 (0.0%) | 182,700 |
11 Apr 2022 | USD | 0.034 | 0.034 | 0.031 | 0.033 | 8.25 | -0.001 (-2.94%) | 812,200 |
8 Apr 2022 | USD | 0.034 | 0.035 | 0.029 | 0.034 | 8.5 | -0.003 (-8.11%) | 4,506,900 |
7 Apr 2022 | USD | 0.038 | 0.038 | 0.03 | 0.037 | 9.25 | +0.002 (+5.71%) | 3,535,100 |
6 Apr 2022 | USD | 0.035 | 0.039 | 0.035 | 0.035 | 8.75 | -0.001 (-2.78%) | 3,610,200 |
5 Apr 2022 | USD | 0.041 | 0.041 | 0.034 | 0.036 | 9 | +0.002 (+5.88%) | 1,946,400 |
4 Apr 2022 | USD | 0.036 | 0.037 | 0.034 | 0.034 | 8.5 | -0.003 (-8.11%) | 811,700 |