Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | USD | 0.4 | 0.4 | 0.288 | 0.3545 | 0.3545 | -0.041 (-10.25%) | 718,351 |
11 Jul 2022 | USD | 0.45 | 0.469 | 0.39 | 0.395 | 0.395 | -0.055 (-12.22%) | 507,347 |
8 Jul 2022 | USD | 0.509 | 0.545 | 0.3782 | 0.45 | 0.45 | -0.037 (-7.58%) | 918,349 |
7 Jul 2022 | USD | 0.505 | 0.539 | 0.475 | 0.4869 | 0.4869 | -0.012 (-2.42%) | 350,439 |
6 Jul 2022 | USD | 0.532 | 0.537 | 0.476 | 0.499 | 0.499 | +0.004 (+0.81%) | 490,351 |
5 Jul 2022 | USD | 0.484 | 0.542 | 0.466 | 0.495 | 0.495 | +0.021 (+4.43%) | 873,637 |
1 Jul 2022 | USD | 0.467 | 0.48 | 0.411 | 0.474 | 0.474 | +0.021 (+4.64%) | 396,613 |
30 Jun 2022 | USD | 0.479 | 0.498 | 0.451 | 0.453 | 0.453 | -0.016 (-3.41%) | 550,229 |
29 Jun 2022 | USD | 0.415 | 0.47 | 0.385 | 0.469 | 0.469 | +0.049 (+11.67%) | 414,685 |
28 Jun 2022 | USD | 0.47 | 0.485 | 0.402 | 0.42 | 0.42 | -0.04 (-8.70%) | 883,136 |
27 Jun 2022 | USD | 0.3425 | 0.46 | 0.342 | 0.46 | 0.46 | +0.135 (+41.54%) | 1,184,987 |
24 Jun 2022 | USD | 0.28 | 0.36 | 0.27 | 0.325 | 0.325 | +0.054 (+19.93%) | 1,091,847 |
23 Jun 2022 | USD | 0.31 | 0.31 | 0.268 | 0.271 | 0.271 | -0.034 (-11.06%) | 651,578 |
22 Jun 2022 | USD | 0.349 | 0.359 | 0.288 | 0.3047 | 0.3047 | -0.02 (-6.25%) | 1,207,391 |
21 Jun 2022 | USD | 0.278 | 0.374 | 0.26 | 0.325 | 0.325 | +0.075 (+30%) | 1,003,223 |
17 Jun 2022 | USD | 0.278 | 0.28 | 0.2377 | 0.25 | 0.25 | -0.015 (-5.66%) | 224,689 |
16 Jun 2022 | USD | 0.2075 | 0.2701 | 0.205 | 0.265 | 0.265 | +0.06 (+29.27%) | 394,150 |
15 Jun 2022 | USD | 0.275 | 0.297 | 0.205 | 0.205 | 0.205 | -0.085 (-29.31%) | 438,268 |
14 Jun 2022 | USD | 0.327 | 0.327 | 0.258 | 0.29 | 0.29 | -0.036 (-11.04%) | 691,285 |
13 Jun 2022 | USD | 0.37 | 0.375 | 0.307 | 0.326 | 0.326 | -0.024 (-6.86%) | 924,323 |
10 Jun 2022 | USD | 0.35 | 0.375 | 0.3085 | 0.35 | 0.35 | -0.03 (-7.89%) | 484,297 |
9 Jun 2022 | USD | 0.365 | 0.4 | 0.332 | 0.38 | 0.38 | 0.0 (0.0%) | 281,900 |
8 Jun 2022 | USD | 0.376 | 0.437 | 0.323 | 0.38 | 0.38 | -0.004 (-1.17%) | 743,990 |
7 Jun 2022 | USD | 0.401 | 0.445 | 0.349 | 0.3845 | 0.3845 | -0.015 (-3.88%) | 1,232,370 |
6 Jun 2022 | USD | 0.34 | 0.4277 | 0.288 | 0.4 | 0.4 | +0.071 (+21.62%) | 1,259,603 |
3 Jun 2022 | USD | 0.3899 | 0.549 | 0.27 | 0.3289 | 0.3289 | -0.055 (-14.30%) | 4,881,773 |
2 Jun 2022 | USD | 0.0821 | 0.385 | 0.0725 | 0.3838 | 0.3838 | +0.295 (+334.16%) | 4,065,004 |
1 Jun 2022 | USD | 0.0721 | 0.096 | 0.0651 | 0.0884 | 0.0884 | +0.002 (+2.08%) | 220,423 |
31 May 2022 | USD | 0.09 | 0.098 | 0.0805 | 0.0866 | 0.0866 | +0.002 (+1.76%) | 325,366 |
27 May 2022 | USD | 0.075 | 0.0851 | 0.0711 | 0.0851 | 0.0851 | +0.012 (+16.10%) | 129,386 |