Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2022 | USD | 0.0725 | 0.0733 | 0.0622 | 0.0733 | 0.0733 | -0.002 (-2.27%) | 77,885 |
25 May 2022 | USD | 0.058 | 0.085 | 0.055 | 0.075 | 0.075 | +0.017 (+29.31%) | 510,482 |
24 May 2022 | USD | 0.07 | 0.07 | 0.0553 | 0.058 | 0.058 | -0.012 (-16.91%) | 189,051 |
23 May 2022 | USD | 0.055 | 0.0698 | 0.052 | 0.0698 | 0.0698 | +0.015 (+26.91%) | 258,536 |
20 May 2022 | USD | 0.072 | 0.072 | 0.055 | 0.055 | 0.055 | -0.025 (-31.08%) | 440,787 |
19 May 2022 | USD | 0.0625 | 0.105 | 0.061 | 0.0798 | 0.0798 | +0.02 (+33.22%) | 1,625,792 |
18 May 2022 | USD | 0.037 | 0.072 | 0.037 | 0.0599 | 0.0599 | +0.022 (+59.73%) | 833,099 |
17 May 2022 | USD | 0.0276 | 0.04 | 0.0276 | 0.0375 | 0.0375 | +0.009 (+29.31%) | 328,120 |
16 May 2022 | USD | 0.0315 | 0.035 | 0.029 | 0.029 | 0.029 | -0.002 (-7.64%) | 108,077 |
13 May 2022 | USD | 0.0363 | 0.041 | 0.0282 | 0.0314 | 0.0314 | +0.001 (+1.95%) | 229,292 |
12 May 2022 | USD | 0.0341 | 0.052 | 0.0305 | 0.0308 | 0.0308 | -0.014 (-31.56%) | 753,132 |
11 May 2022 | USD | 0.0388 | 0.0451 | 0.0305 | 0.045 | 0.045 | +0.005 (+12.50%) | 566,020 |
10 May 2022 | USD | 0.044 | 0.0463 | 0.04 | 0.04 | 0.04 | -0.004 (-9.09%) | 347,680 |
9 May 2022 | USD | 0.048 | 0.053 | 0.0431 | 0.044 | 0.044 | -0.007 (-13.73%) | 709,671 |
6 May 2022 | USD | 0.0432 | 0.054 | 0.0432 | 0.051 | 0.051 | 0.0 (0.0%) | 591,245 |
5 May 2022 | USD | 0.048 | 0.061 | 0.043 | 0.051 | 0.051 | +0.002 (+3.66%) | 1,916,757 |
4 May 2022 | USD | 0.0475 | 0.053 | 0.0475 | 0.0492 | 0.0492 | -0 (-0.61%) | 290,759 |
3 May 2022 | USD | 0.0585 | 0.061 | 0.0468 | 0.0495 | 0.0495 | -0.009 (-15.38%) | 846,728 |
2 May 2022 | USD | 0.0555 | 0.0651 | 0.0501 | 0.0585 | 0.0585 | +0.002 (+2.81%) | 1,140,902 |
29 Apr 2022 | USD | 0.0533 | 0.085 | 0.043 | 0.0569 | 0.0569 | +0.003 (+5.37%) | 2,918,985 |
28 Apr 2022 | USD | 0.063 | 0.075 | 0.0425 | 0.054 | 0.054 | -0.012 (-18.18%) | 1,793,856 |
27 Apr 2022 | USD | 0.1 | 0.1 | 0.0601 | 0.066 | 0.066 | -0.034 (-34%) | 1,186,063 |
26 Apr 2022 | USD | 0.219 | 0.219 | 0.0915 | 0.1 | 0.1 | -0.089 (-47.09%) | 1,124,921 |
25 Apr 2022 | USD | 0.119 | 0.285 | 0.071 | 0.189 | 0.189 | +0.084 (+80%) | 1,803,111 |
22 Apr 2022 | USD | 0.025 | 0.12 | 0.0249 | 0.105 | 0.105 | +0.081 (+335.68%) | 2,408,117 |
21 Apr 2022 | USD | 0.025 | 0.03 | 0.023 | 0.0241 | 0.0241 | -0.001 (-3.60%) | 256,990 |
20 Apr 2022 | USD | 0.021 | 0.03 | 0.021 | 0.025 | 0.025 | +0.004 (+19.05%) | 422,353 |
19 Apr 2022 | USD | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | -0.001 (-3.23%) | 95,000 |
18 Apr 2022 | USD | 0.023 | 0.023 | 0.0217 | 0.0217 | 0.0217 | -0.001 (-5.65%) | 13,800 |
14 Apr 2022 | USD | 0.0207 | 0.023 | 0.0207 | 0.023 | 0.023 | +0.003 (+12.20%) | 114,531 |