Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2023 | USD | 0.31 | 0.31 | 0.25 | 0.31 | 1.55 | -0.039 (-11.17%) | 2,680 |
21 Mar 2023 | USD | 0.315 | 0.37 | 0.31 | 0.349 | 1.745 | +0.039 (+12.58%) | 1,020 |
20 Mar 2023 | USD | 0.311 | 0.311 | 0.31 | 0.31 | 1.55 | -0.001 (-0.32%) | 500 |
17 Mar 2023 | USD | 0.31 | 0.4 | 0.31 | 0.311 | 1.555 | -0.05 (-13.85%) | 1,840 |
16 Mar 2023 | USD | 0.31 | 0.4 | 0.31 | 0.361 | 1.805 | +0.027 (+8.08%) | 820 |
15 Mar 2023 | USD | 0.31 | 0.5 | 0.31 | 0.334 | 1.67 | -0.071 (-17.53%) | 1,480 |
14 Mar 2023 | USD | 0.385 | 0.405 | 0.32 | 0.405 | 2.025 | +0.045 (+12.50%) | 560 |
13 Mar 2023 | USD | 0.31 | 0.395 | 0.31 | 0.36 | 1.8 | -0.03 (-7.69%) | 940 |
10 Mar 2023 | USD | 0.5 | 0.5 | 0.35 | 0.39 | 1.95 | -0.13 (-25%) | 3,520 |
9 Mar 2023 | USD | 0.3 | 0.55 | 0.3 | 0.52 | 2.6 | +0.12 (+30%) | 7,000 |
8 Mar 2023 | USD | 0.225 | 0.47 | 0.225 | 0.4 | 2 | 0.0 (0.0%) | 2,880 |
7 Mar 2023 | USD | 0.4 | 0.418 | 0.4 | 0.4 | 2 | 0.0 (0.0%) | 220 |
6 Mar 2023 | USD | 0.38 | 0.47 | 0.38 | 0.4 | 2 | 0.0 (0.0%) | 1,640 |
3 Mar 2023 | USD | 0.38 | 0.5 | 0.38 | 0.4 | 2 | -0.08 (-16.67%) | 820 |
2 Mar 2023 | USD | 0.49 | 0.5 | 0.4 | 0.48 | 2.4 | +0.03 (+6.67%) | 900 |
1 Mar 2023 | USD | 0.417 | 0.49 | 0.4 | 0.45 | 2.25 | -0.01 (-2.17%) | 660 |
28 Feb 2023 | USD | 0.448 | 0.5 | 0.4 | 0.46 | 2.3 | +0.012 (+2.68%) | 1,840 |
27 Feb 2023 | USD | 0.33 | 0.448 | 0.33 | 0.448 | 2.24 | +0.048 (+12.00%) | 740 |
24 Feb 2023 | USD | 0.4 | 0.495 | 0.38 | 0.4 | 2 | -0.095 (-19.19%) | 560 |
23 Feb 2023 | USD | 0.5 | 0.5 | 0.313 | 0.495 | 2.475 | -0.005 (-1%) | 7,440 |
22 Feb 2023 | USD | 0.301 | 0.5 | 0.301 | 0.5 | 2.5 | 0.0 (0.0%) | 1,240 |
21 Feb 2023 | USD | 0.42 | 0.509 | 0.25 | 0.5 | 2.5 | 0.0 (0.0%) | 860 |
17 Feb 2023 | USD | 0.421 | 0.51 | 0.42 | 0.5 | 2.5 | 0.0 (0.0%) | 2,040 |
16 Feb 2023 | USD | 0.51 | 0.51 | 0.42 | 0.5 | 2.5 | 0.0 (0.0%) | 1,100 |
15 Feb 2023 | USD | 0.509 | 0.51 | 0.331 | 0.5 | 2.5 | +0.015 (+3.09%) | 7,020 |
14 Feb 2023 | USD | 0.26 | 0.508 | 0.26 | 0.485 | 2.425 | +0.037 (+8.26%) | 9,340 |
13 Feb 2023 | USD | 0.75 | 0.75 | 0.37 | 0.448 | 2.24 | -0.295 (-39.70%) | 9,840 |
10 Feb 2023 | USD | 0.7 | 0.87 | 0.7 | 0.743 | 3.715 | +0.013 (+1.78%) | 8,200 |
9 Feb 2023 | USD | 0.806 | 0.835 | 0.723 | 0.73 | 3.65 | -0.145 (-16.57%) | 8,060 |
8 Feb 2023 | USD | 0.899 | 0.92 | 0.76 | 0.875 | 4.375 | -0.056 (-6.02%) | 8,460 |