Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2021 | USD | 0.0058 | 0.0066 | 0.005 | 0.005 | 3.5 | -0 (-5.66%) | 2,649,728 |
5 Oct 2021 | USD | 0.0058 | 0.0064 | 0.0035 | 0.0053 | 3.71 | -0 (-7.02%) | 6,216,503 |
4 Oct 2021 | USD | 0.005 | 0.007 | 0.005 | 0.0057 | 3.99 | -0.002 (-24%) | 12,202,005 |
1 Oct 2021 | USD | 0.0088 | 0.0088 | 0.0032 | 0.0075 | 5.25 | -0.002 (-19.35%) | 5,480,882 |
30 Sep 2021 | USD | 0.0092 | 0.0093 | 0.0078 | 0.0093 | 6.51 | +0 (+1.09%) | 1,173,000 |
29 Sep 2021 | USD | 0.0083 | 0.0092 | 0.0078 | 0.0092 | 6.44 | +0 (+1.10%) | 599,732 |
28 Sep 2021 | USD | 0.0091 | 0.0092 | 0.0088 | 0.0091 | 6.37 | +0 (+2.25%) | 251,654 |
27 Sep 2021 | USD | 0.009 | 0.0092 | 0.0084 | 0.0089 | 6.23 | +0.001 (+7.23%) | 1,234,043 |
24 Sep 2021 | USD | 0.0076 | 0.0083 | 0.0076 | 0.0083 | 5.81 | +0.001 (+6.41%) | 13,846 |
23 Sep 2021 | USD | 0.008 | 0.0085 | 0.0075 | 0.0078 | 5.46 | -0 (-2.50%) | 1,204,695 |
22 Sep 2021 | USD | 0.0081 | 0.0085 | 0.0075 | 0.008 | 5.6 | -0.001 (-9.09%) | 3,353,416 |
21 Sep 2021 | USD | 0.0077 | 0.0088 | 0.0077 | 0.0088 | 6.16 | +0.001 (+6.02%) | 104,600 |
20 Sep 2021 | USD | 0.008 | 0.0088 | 0.0078 | 0.0083 | 5.81 | -0 (-1.19%) | 1,033,244 |
17 Sep 2021 | USD | 0.0086 | 0.0086 | 0.0079 | 0.0084 | 5.88 | +0 (+1.20%) | 295,000 |
16 Sep 2021 | USD | 0.0079 | 0.009 | 0.0079 | 0.0083 | 5.81 | -0.001 (-7.78%) | 288,434 |
15 Sep 2021 | USD | 0.0081 | 0.0092 | 0.0077 | 0.009 | 6.3 | -0 (-3.23%) | 1,437,880 |
14 Sep 2021 | USD | 0.0095 | 0.0095 | 0.0076 | 0.0093 | 6.51 | +0 (+1.09%) | 714,075 |
13 Sep 2021 | USD | 0.0097 | 0.0097 | 0.0081 | 0.0092 | 6.44 | -0.001 (-6.12%) | 466,500 |
10 Sep 2021 | USD | 0.0083 | 0.0115 | 0.0083 | 0.0098 | 6.86 | +0.003 (+46.27%) | 7,524,100 |
9 Sep 2021 | USD | 0.006 | 0.0067 | 0.006 | 0.0067 | 4.69 | +0.001 (+11.67%) | 75,000 |
8 Sep 2021 | USD | 0.0065 | 0.0065 | 0.0055 | 0.006 | 4.2 | -0.001 (-7.69%) | 618,836 |
7 Sep 2021 | USD | 0.0075 | 0.008 | 0.0065 | 0.0065 | 4.55 | -0.002 (-20.73%) | 187,844 |
3 Sep 2021 | USD | 0.0076 | 0.009 | 0.0076 | 0.0082 | 5.74 | -0.001 (-13.68%) | 949,104 |
2 Sep 2021 | USD | 0.0085 | 0.01 | 0.008 | 0.0095 | 6.65 | +0.001 (+5.56%) | 2,390,000 |
1 Sep 2021 | USD | 0.01 | 0.01 | 0.0085 | 0.009 | 6.3 | -0 (-4.26%) | 3,551,555 |
31 Aug 2021 | USD | 0.008 | 0.0117 | 0.008 | 0.0094 | 6.58 | +0.003 (+42.42%) | 17,141,774 |
30 Aug 2021 | USD | 0.0066 | 0.0067 | 0.0066 | 0.0066 | 4.62 | -0.001 (-17.50%) | 350,110 |
27 Aug 2021 | USD | 0.0071 | 0.008 | 0.0071 | 0.008 | 5.6 | +0.001 (+11.11%) | 617,500 |
26 Aug 2021 | USD | 0.0071 | 0.0072 | 0.0071 | 0.0072 | 5.04 | -0 (-4%) | 135,500 |
25 Aug 2021 | USD | 0.0076 | 0.0083 | 0.0075 | 0.0075 | 5.25 | 0.0 (0.0%) | 982,523 |