Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | USD | 0.383 | 0.4 | 0.369 | 0.369 | 0.369 | -0.021 (-5.38%) | 20,900 |
13 Dec 2022 | USD | 0.324 | 0.438 | 0.324 | 0.39 | 0.39 | +0.01 (+2.63%) | 62,300 |
12 Dec 2022 | USD | 0.392 | 0.402 | 0.362 | 0.38 | 0.38 | -0.029 (-7.09%) | 40,800 |
9 Dec 2022 | USD | 0.43 | 0.446 | 0.391 | 0.409 | 0.409 | -0.005 (-1.21%) | 49,300 |
8 Dec 2022 | USD | 0.439 | 0.446 | 0.412 | 0.414 | 0.414 | -0.033 (-7.38%) | 96,300 |
7 Dec 2022 | USD | 0.454 | 0.467 | 0.386 | 0.447 | 0.447 | -0.023 (-4.89%) | 62,400 |
6 Dec 2022 | USD | 0.42 | 0.5 | 0.42 | 0.47 | 0.47 | -0.011 (-2.29%) | 22,200 |
5 Dec 2022 | USD | 0.412 | 0.518 | 0.412 | 0.481 | 0.481 | -0.009 (-1.84%) | 65,100 |
2 Dec 2022 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 61,336 |
1 Dec 2022 | USD | 0.47 | 0.51 | 0.45 | 0.49 | 0.49 | -0.02 (-3.92%) | 56,800 |
30 Nov 2022 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
29 Nov 2022 | USD | 0.4694 | 0.5199 | 0.4694 | 0.51 | 0.51 | +0.014 (+2.74%) | 32,104 |
28 Nov 2022 | USD | 0.4802 | 0.519 | 0.4802 | 0.4964 | 0.4964 | -0.024 (-4.52%) | 83,850 |
25 Nov 2022 | USD | 0.423 | 0.5199 | 0.423 | 0.5199 | 0.5199 | +0.028 (+5.74%) | 22,114 |
23 Nov 2022 | USD | 0.5274 | 0.5274 | 0.465 | 0.4917 | 0.4917 | -0.027 (-5.13%) | 28,919 |
22 Nov 2022 | USD | 0.51 | 0.5183 | 0.49 | 0.5183 | 0.5183 | +0.013 (+2.55%) | 17,597 |
21 Nov 2022 | USD | 0.5187 | 0.54 | 0.4712 | 0.5054 | 0.5054 | -0.021 (-4.08%) | 22,852 |
18 Nov 2022 | USD | 0.512 | 0.54 | 0.512 | 0.5269 | 0.5269 | +0.013 (+2.47%) | 41,359 |
17 Nov 2022 | USD | 0.441 | 0.5355 | 0.441 | 0.5142 | 0.5142 | -0.011 (-2.13%) | 18,660 |
16 Nov 2022 | USD | 0.52 | 0.5469 | 0.5155 | 0.5254 | 0.5254 | -0.015 (-2.70%) | 28,124 |
15 Nov 2022 | USD | 0.505 | 0.55 | 0.505 | 0.54 | 0.54 | +0.035 (+6.93%) | 82,668 |
14 Nov 2022 | USD | 0.4861 | 0.5495 | 0.4861 | 0.505 | 0.505 | +0.015 (+3.06%) | 68,534 |
11 Nov 2022 | USD | 0.49 | 0.615 | 0.4877 | 0.49 | 0.49 | -0.09 (-15.52%) | 91,429 |
10 Nov 2022 | USD | 0.566 | 0.6557 | 0.566 | 0.58 | 0.58 | -0.02 (-3.33%) | 156,719 |
9 Nov 2022 | USD | 0.62 | 0.7041 | 0.5536 | 0.6 | 0.6 | +0.024 (+4.17%) | 189,423 |
8 Nov 2022 | USD | 0.677 | 0.74 | 0.5001 | 0.576 | 0.576 | -6.354 (-91.69%) | 70,101 |
8 Nov 2022 |
|
|||||||
7 Nov 2022 | USD | 0.74 | 0.74 | 0.66 | 0.693 | 6.93 | -0.006 (-0.86%) | 39,148 |
4 Nov 2022 | USD | 0.72 | 0.744 | 0.642 | 0.699 | 6.99 | +0.631 (+927.94%) | 96,632 |
3 Nov 2022 | USD | 0.0635 | 0.071 | 0.0635 | 0.068 | 0.68 | 0.0 (0.0%) | 1,203,073 |
2 Nov 2022 | USD | 0.072 | 0.073 | 0.065 | 0.068 | 0.68 | -0.001 (-1.45%) | 2,052,100 |