Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2022 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0 (-0.25%) | 0 |
1 Mar 2022 | USD | 0.16 | 0.175 | 0.1401 | 0.1604 | 0.1604 | +0 (+0.25%) | 337,289 |
28 Feb 2022 | USD | 0.162 | 0.17 | 0.122 | 0.16 | 0.16 | -0.002 (-1.23%) | 207,957 |
25 Feb 2022 | USD | 0.165 | 0.17 | 0.1271 | 0.162 | 0.162 | +0.002 (+1.25%) | 400,092 |
24 Feb 2022 | USD | 0.112 | 0.16 | 0.112 | 0.16 | 0.16 | +0.027 (+20.30%) | 226,149 |
23 Feb 2022 | USD | 0.11 | 0.17 | 0.07 | 0.133 | 0.133 | -0.027 (-16.88%) | 1,082,900 |
22 Feb 2022 | USD | 0.12 | 0.176 | 0.091 | 0.16 | 0.16 | -0.01 (-5.88%) | 722,100 |
18 Feb 2022 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.04 (-19.05%) | 2,833,300 |
17 Feb 2022 | USD | 0.315 | 0.375 | 0.18 | 0.21 | 0.21 | -0.075 (-26.32%) | 1,853,900 |
16 Feb 2022 | USD | 0.28 | 0.32 | 0.24 | 0.285 | 0.285 | +0.025 (+9.62%) | 1,138,300 |
15 Feb 2022 | USD | 0.218 | 0.27 | 0.21 | 0.26 | 0.26 | +0.03 (+13.04%) | 1,940,400 |
14 Feb 2022 | USD | 0.2 | 0.28 | 0.18 | 0.23 | 0.23 | +0.03 (+15.06%) | 1,126,200 |
11 Feb 2022 | USD | 0.1725 | 0.2099 | 0.16 | 0.1999 | 0.1999 | +0.025 (+14.23%) | 377,106 |
10 Feb 2022 | USD | 0.271 | 0.2813 | 0.14 | 0.175 | 0.175 | -0.135 (-43.55%) | 1,042,697 |
9 Feb 2022 | USD | 0.3499 | 0.3499 | 0.275 | 0.31 | 0.31 | +0.01 (+3.40%) | 64,081 |
8 Feb 2022 | USD | 0.265 | 0.3029 | 0.26 | 0.2998 | 0.2998 | +0.01 (+3.38%) | 209,846 |
7 Feb 2022 | USD | 0.3099 | 0.3499 | 0.29 | 0.29 | 0.29 | -0.02 (-6.42%) | 246,443 |
4 Feb 2022 | USD | 0.2978 | 0.31 | 0.29 | 0.3099 | 0.3099 | +0.016 (+5.44%) | 179,568 |
3 Feb 2022 | USD | 0.2999 | 0.2999 | 0.29 | 0.2939 | 0.2939 | -0.001 (-0.34%) | 29,432 |
2 Feb 2022 | USD | 0.2798 | 0.2999 | 0.2798 | 0.2949 | 0.2949 | +0.015 (+5.21%) | 47,304 |
1 Feb 2022 | USD | 0.2999 | 0.3 | 0.2752 | 0.2803 | 0.2803 | -0.02 (-6.54%) | 117,836 |
31 Jan 2022 | USD | 0.305 | 0.305 | 0.28 | 0.2999 | 0.2999 | +0.002 (+0.57%) | 117,744 |
28 Jan 2022 | USD | 0.275 | 0.2997 | 0.27 | 0.2982 | 0.2982 | +0.023 (+8.44%) | 38,805 |
27 Jan 2022 | USD | 0.3039 | 0.3039 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 41,869 |
26 Jan 2022 | USD | 0.3075 | 0.3089 | 0.2653 | 0.28 | 0.28 | -0.025 (-8.17%) | 38,467 |
25 Jan 2022 | USD | 0.2899 | 0.315 | 0.275 | 0.3049 | 0.3049 | +0.015 (+5.17%) | 56,184 |
24 Jan 2022 | USD | 0.3099 | 0.3099 | 0.2732 | 0.2899 | 0.2899 | -0 (-0.03%) | 74,689 |
21 Jan 2022 | USD | 0.265 | 0.311 | 0.265 | 0.29 | 0.29 | 0.0 (0.0%) | 84,495 |
20 Jan 2022 | USD | 0.3099 | 0.32 | 0.29 | 0.29 | 0.29 | -0.01 (-3.30%) | 116,511 |
19 Jan 2022 | USD | 0.3 | 0.3075 | 0.29 | 0.2999 | 0.2999 | -0.008 (-2.47%) | 62,256 |