Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 0.084 | 0.095 | 0.057 | 0.094 | 0.094 | +0.013 (+16.05%) | 594,123 |
17 May 2024 | USD | 0.0555 | 0.0925 | 0.055 | 0.081 | 0.081 | +0.025 (+45.95%) | 1,239,417 |
16 May 2024 | USD | 0.057 | 0.0725 | 0.054 | 0.0555 | 0.0555 | +0.002 (+2.78%) | 2,065,407 |
15 May 2024 | USD | 0.06 | 0.065 | 0.0529 | 0.054 | 0.054 | -0.006 (-10%) | 873,681 |
14 May 2024 | USD | 0.047 | 0.07 | 0.046 | 0.06 | 0.06 | +0.012 (+25%) | 1,445,918 |
13 May 2024 | USD | 0.051 | 0.0603 | 0.0453 | 0.048 | 0.048 | -0.003 (-5.88%) | 1,155,978 |
10 May 2024 | USD | 0.078 | 0.11 | 0.051 | 0.051 | 0.051 | -0.059 (-53.64%) | 3,009,633 |
9 May 2024 | USD | 0.08 | 0.119 | 0.0731 | 0.11 | 0.11 | -0.001 (-0.99%) | 3,700,662 |
8 May 2024 | USD | 0.122 | 0.1243 | 0.1093 | 0.1111 | 0.1111 | -0.02 (-15.26%) | 3,116,115 |
7 May 2024 | USD | 0.1288 | 0.1336 | 0.1232 | 0.1311 | 0.1311 | +0.001 (+0.85%) | 1,802,208 |
6 May 2024 | USD | 0.1294 | 0.1349 | 0.1225 | 0.13 | 0.13 | -0.011 (-7.87%) | 5,258,376 |
3 May 2024 | USD | 0.1486 | 0.1488 | 0.1222 | 0.1411 | 0.1411 | +0.037 (+35.41%) | 56,880,078 |
2 May 2024 | USD | 0.1151 | 0.1182 | 0.1 | 0.1042 | 0.1042 | -0.01 (-9.08%) | 12,042,280 |
1 May 2024 | USD | 0.126 | 0.1283 | 0.1067 | 0.1146 | 0.1146 | -0.008 (-6.60%) | 2,389,760 |
30 Apr 2024 | USD | 0.155 | 0.16 | 0.1213 | 0.1227 | 0.1227 | -0.031 (-20.07%) | 2,276,349 |
29 Apr 2024 | USD | 0.1206 | 0.1798 | 0.11 | 0.1535 | 0.1535 | +0.037 (+31.65%) | 6,225,541 |
26 Apr 2024 | USD | 0.121 | 0.125 | 0.1075 | 0.1166 | 0.1166 | -0.005 (-3.95%) | 1,999,747 |
25 Apr 2024 | USD | 0.1351 | 0.14 | 0.1175 | 0.1214 | 0.1214 | -0.011 (-8.45%) | 2,937,959 |
24 Apr 2024 | USD | 0.197 | 0.1981 | 0.1266 | 0.1326 | 0.1326 | -0.067 (-33.70%) | 4,946,250 |
23 Apr 2024 | USD | 0.2454 | 0.2535 | 0.197 | 0.2 | 0.2 | -0.07 (-25.82%) | 2,114,072 |
22 Apr 2024 | USD | 0.2067 | 0.2875 | 0.19 | 0.2696 | 0.2696 | -0.206 (-43.37%) | 5,859,924 |
19 Apr 2024 | USD | 0.48 | 0.4818 | 0.414 | 0.4761 | 0.4761 | +0.011 (+2.43%) | 820,065 |
18 Apr 2024 | USD | 0.4216 | 0.5 | 0.42 | 0.4648 | 0.4648 | +0.047 (+11.20%) | 435,874 |
17 Apr 2024 | USD | 0.459 | 0.46 | 0.4036 | 0.418 | 0.418 | -0.022 (-4.96%) | 316,689 |
16 Apr 2024 | USD | 0.49 | 0.499 | 0.3911 | 0.4398 | 0.4398 | -0.006 (-1.41%) | 440,797 |
15 Apr 2024 | USD | 0.49 | 0.538 | 0.4361 | 0.4461 | 0.4461 | -0.041 (-8.44%) | 451,693 |
12 Apr 2024 | USD | 0.54 | 0.55 | 0.4817 | 0.4872 | 0.4872 | -0.041 (-7.73%) | 460,355 |
11 Apr 2024 | USD | 0.627 | 0.635 | 0.52 | 0.528 | 0.528 | -0.082 (-13.44%) | 1,255,609 |
10 Apr 2024 | USD | 0.6282 | 0.6625 | 0.6 | 0.61 | 0.61 | -0.038 (-5.81%) | 394,785 |
9 Apr 2024 | USD | 0.645 | 0.675 | 0.64 | 0.6476 | 0.6476 | +0.013 (+2.06%) | 149,484 |