Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2021 | USD | 0.0669 | 0.075 | 0.056 | 0.057 | 0.057 | -0.01 (-14.80%) | 1,360,526 |
3 Nov 2021 | USD | 0.05 | 0.078 | 0.05 | 0.0669 | 0.0669 | +0.014 (+25.75%) | 2,797,465 |
2 Nov 2021 | USD | 0.048 | 0.058 | 0.046 | 0.0532 | 0.0532 | +0.005 (+10.83%) | 614,078 |
1 Nov 2021 | USD | 0.0525 | 0.0565 | 0.0471 | 0.048 | 0.048 | -0.007 (-12.09%) | 773,626 |
29 Oct 2021 | USD | 0.0369 | 0.06 | 0.036 | 0.0546 | 0.0546 | +0.015 (+38.23%) | 2,040,838 |
28 Oct 2021 | USD | 0.0416 | 0.0446 | 0.0342 | 0.0395 | 0.0395 | -0.004 (-9.82%) | 1,976,734 |
27 Oct 2021 | USD | 0.05 | 0.05 | 0.041 | 0.0438 | 0.0438 | -0.004 (-9.13%) | 1,850,629 |
26 Oct 2021 | USD | 0.047 | 0.0505 | 0.045 | 0.0482 | 0.0482 | -0.002 (-3.60%) | 1,681,574 |
25 Oct 2021 | USD | 0.045 | 0.0582 | 0.043 | 0.05 | 0.05 | 0.0 (0.0%) | 1,391,897 |
22 Oct 2021 | USD | 0.067 | 0.072 | 0.0425 | 0.05 | 0.05 | -0.019 (-27.54%) | 3,824,433 |
21 Oct 2021 | USD | 0.09 | 0.0923 | 0.054 | 0.069 | 0.069 | -0.021 (-23.33%) | 5,141,069 |
20 Oct 2021 | USD | 0.09 | 0.139 | 0.0885 | 0.09 | 0.09 | +0.001 (+1.12%) | 8,356,707 |
19 Oct 2021 | USD | 0.31 | 0.31 | 0.02 | 0.089 | 0.089 | -0.085 (-48.70%) | 9,725,821 |
18 Oct 2021 | USD | 0.1735 | 0.1735 | 0.1735 | 0.1735 | 0.1735 | 0.0 (0.0%) | 0 |
15 Oct 2021 | USD | 0.207 | 0.209 | 0.165 | 0.1735 | 0.1735 | -0.028 (-13.85%) | 73,687,228 |
14 Oct 2021 | USD | 0.1702 | 0.24 | 0.1694 | 0.2014 | 0.2014 | -0.132 (-39.56%) | 100,794,862 |
13 Oct 2021 | USD | 0.32 | 0.3388 | 0.3133 | 0.3332 | 0.3332 | +0.013 (+4.22%) | 3,548,156 |
12 Oct 2021 | USD | 0.3074 | 0.3299 | 0.3061 | 0.3197 | 0.3197 | +0.007 (+2.30%) | 5,288,632 |
11 Oct 2021 | USD | 0.3134 | 0.32 | 0.305 | 0.3125 | 0.3125 | +0.003 (+0.81%) | 2,010,892 |
8 Oct 2021 | USD | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 2,016,600 |
7 Oct 2021 | USD | 0.32 | 0.33 | 0.3 | 0.32 | 0.32 | +0.01 (+3.23%) | 3,759,700 |
6 Oct 2021 | USD | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | 0.0 (0.0%) | 8,813,000 |
5 Oct 2021 | USD | 0.36 | 0.36 | 0.3 | 0.31 | 0.31 | -0.04 (-11.43%) | 10,607,800 |
4 Oct 2021 | USD | 0.36 | 0.38 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 5,884,500 |
1 Oct 2021 | USD | 0.4 | 0.4 | 0.35 | 0.36 | 0.36 | -0.04 (-10%) | 9,033,300 |
30 Sep 2021 | USD | 0.4 | 0.43 | 0.37 | 0.4 | 0.4 | +0.02 (+5.26%) | 18,269,300 |
29 Sep 2021 | USD | 0.35 | 0.39 | 0.35 | 0.38 | 0.38 | +0.03 (+8.57%) | 11,571,800 |
28 Sep 2021 | USD | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -0.02 (-5.41%) | 6,478,700 |
27 Sep 2021 | USD | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -0.01 (-2.63%) | 2,623,500 |
24 Sep 2021 | USD | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 3,711,300 |