Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 0.0048 | 0.0052 | 0.0045 | 0.0048 | 0.0048 | 0.0 (0.0%) | 882,481 |
31 Mar 2022 | USD | 0.0055 | 0.0055 | 0.0042 | 0.0048 | 0.0048 | -0 (-4.00%) | 1,118,550 |
30 Mar 2022 | USD | 0.0059 | 0.006 | 0.005 | 0.005 | 0.005 | -0.001 (-15.25%) | 1,920,527 |
29 Mar 2022 | USD | 0.006 | 0.0061 | 0.0058 | 0.0059 | 0.0059 | +0 (+1.72%) | 279,188 |
28 Mar 2022 | USD | 0.0068 | 0.0068 | 0.0055 | 0.0058 | 0.0058 | -0 (-6.45%) | 1,367,840 |
25 Mar 2022 | USD | 0.0074 | 0.0074 | 0.0062 | 0.0062 | 0.0062 | -0 (-3.13%) | 387,385 |
24 Mar 2022 | USD | 0.0065 | 0.0075 | 0.0063 | 0.0064 | 0.0064 | -0 (-1.54%) | 525,077 |
23 Mar 2022 | USD | 0.0071 | 0.0071 | 0.0065 | 0.0065 | 0.0065 | -0 (-5.80%) | 169,347 |
22 Mar 2022 | USD | 0.0062 | 0.007 | 0.0056 | 0.0069 | 0.0069 | +0.001 (+11.29%) | 2,333,709 |
21 Mar 2022 | USD | 0.0082 | 0.0082 | 0.0062 | 0.0062 | 0.0062 | -0.001 (-15.07%) | 1,778,092 |
18 Mar 2022 | USD | 0.0061 | 0.008 | 0.0056 | 0.0073 | 0.0073 | +0.002 (+32.73%) | 6,779,589 |
17 Mar 2022 | USD | 0.0053 | 0.006 | 0.0053 | 0.0055 | 0.0055 | +0 (+3.77%) | 313,000 |
16 Mar 2022 | USD | 0.006 | 0.006 | 0.0053 | 0.0053 | 0.0053 | 0.0 (0.0%) | 898,004 |
15 Mar 2022 | USD | 0.0053 | 0.006 | 0.0053 | 0.0053 | 0.0053 | -0.001 (-8.62%) | 536,892 |
14 Mar 2022 | USD | 0.0077 | 0.0077 | 0.0052 | 0.0058 | 0.0058 | -0.002 (-21.62%) | 1,335,857 |
11 Mar 2022 | USD | 0.0084 | 0.0084 | 0.0065 | 0.0074 | 0.0074 | -0 (-3.90%) | 1,111,709 |
10 Mar 2022 | USD | 0.0078 | 0.008 | 0.0077 | 0.0077 | 0.0077 | -0 (-3.75%) | 400,510 |
9 Mar 2022 | USD | 0.008 | 0.008 | 0.0073 | 0.008 | 0.008 | -0.001 (-6.98%) | 1,773,260 |
8 Mar 2022 | USD | 0.0073 | 0.0089 | 0.0061 | 0.0086 | 0.0086 | +0.002 (+21.13%) | 5,805,398 |
7 Mar 2022 | USD | 0.008 | 0.008 | 0.0062 | 0.0071 | 0.0071 | -0.001 (-10.13%) | 1,866,437 |
4 Mar 2022 | USD | 0.0069 | 0.0079 | 0.0064 | 0.0079 | 0.0079 | +0.001 (+17.91%) | 5,608,346 |
3 Mar 2022 | USD | 0.0068 | 0.0072 | 0.0065 | 0.0067 | 0.0067 | -0 (-1.47%) | 3,024,086 |
2 Mar 2022 | USD | 0.0058 | 0.0074 | 0.005 | 0.0068 | 0.0068 | +0.002 (+30.77%) | 6,076,629 |
1 Mar 2022 | USD | 0.0044 | 0.0059 | 0.0042 | 0.0052 | 0.0052 | +0.001 (+15.56%) | 4,171,021 |
28 Feb 2022 | USD | 0.0037 | 0.0049 | 0.0037 | 0.0045 | 0.0045 | +0.001 (+28.57%) | 5,005,383 |
25 Feb 2022 | USD | 0.0036 | 0.0038 | 0.0034 | 0.0035 | 0.0035 | +0 (+12.90%) | 739,975 |
24 Feb 2022 | USD | 0.0036 | 0.0036 | 0.0025 | 0.0031 | 0.0031 | -0.001 (-16.22%) | 1,041,877 |
23 Feb 2022 | USD | 0.0041 | 0.0041 | 0.0035 | 0.0037 | 0.0037 | -0.001 (-11.90%) | 1,983,823 |
22 Feb 2022 | USD | 0.0033 | 0.0042 | 0.0033 | 0.0042 | 0.0042 | +0.001 (+13.51%) | 1,882,952 |
18 Feb 2022 | USD | 0.0039 | 0.0039 | 0.0036 | 0.0037 | 0.0037 | -0 (-5.13%) | 961,071 |