Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2022 | USD | 0.1496 | 0.1496 | 0.1103 | 0.1412 | 0.1412 | -0.008 (-5.55%) | 58,399 |
14 Feb 2022 | USD | 0.11 | 0.1532 | 0.1079 | 0.1495 | 0.1495 | +0.042 (+38.55%) | 315,742 |
11 Feb 2022 | USD | 0.1003 | 0.109 | 0.0916 | 0.1079 | 0.1079 | +0.008 (+7.90%) | 165,809 |
10 Feb 2022 | USD | 0.0985 | 0.11 | 0.0985 | 0.1 | 0.1 | 0.0 (0.0%) | 66,905 |
9 Feb 2022 | USD | 0.0962 | 0.1 | 0.0922 | 0.1 | 0.1 | +0.008 (+9.17%) | 33,140 |
8 Feb 2022 | USD | 0.075 | 0.0999 | 0.075 | 0.0916 | 0.0916 | +0.002 (+2.35%) | 8,334 |
7 Feb 2022 | USD | 0.0882 | 0.0944 | 0.0848 | 0.0895 | 0.0895 | -0.006 (-6.77%) | 158,345 |
4 Feb 2022 | USD | 0.0861 | 0.096 | 0.0804 | 0.096 | 0.096 | +0.005 (+6.08%) | 89,573 |
3 Feb 2022 | USD | 0.075 | 0.0923 | 0.0604 | 0.0905 | 0.0905 | +0.009 (+11.59%) | 177,838 |
2 Feb 2022 | USD | 0.08 | 0.0925 | 0.08 | 0.0811 | 0.0811 | -0.002 (-2.29%) | 55,538 |
1 Feb 2022 | USD | 0.0866 | 0.095 | 0.0821 | 0.083 | 0.083 | -0.017 (-17%) | 118,469 |
31 Jan 2022 | USD | 0.0957 | 0.1082 | 0.089 | 0.1 | 0.1 | -0.006 (-5.84%) | 165,912 |
28 Jan 2022 | USD | 0.0865 | 0.1062 | 0.0865 | 0.1062 | 0.1062 | +0.021 (+25.38%) | 315,739 |
27 Jan 2022 | USD | 0.085 | 0.085 | 0.0744 | 0.0847 | 0.0847 | -0 (-0.35%) | 166,455 |
26 Jan 2022 | USD | 0.0973 | 0.11 | 0.0818 | 0.085 | 0.085 | -0.016 (-15.92%) | 219,419 |
25 Jan 2022 | USD | 0.1018 | 0.12 | 0.101 | 0.1011 | 0.1011 | -0.008 (-7.16%) | 113,812 |
24 Jan 2022 | USD | 0.14 | 0.14 | 0.1004 | 0.1089 | 0.1089 | -0.025 (-18.43%) | 170,691 |
21 Jan 2022 | USD | 0.13 | 0.1388 | 0.1185 | 0.1335 | 0.1335 | -0 (-0.22%) | 63,710 |
20 Jan 2022 | USD | 0.1419 | 0.1419 | 0.1302 | 0.1338 | 0.1338 | -0.009 (-6.24%) | 61,887 |
19 Jan 2022 | USD | 0.1428 | 0.1444 | 0.1427 | 0.1427 | 0.1427 | -0.003 (-2.06%) | 15,025 |
18 Jan 2022 | USD | 0.1398 | 0.1457 | 0.1252 | 0.1457 | 0.1457 | +0.021 (+16.56%) | 59,900 |
14 Jan 2022 | USD | 0.15 | 0.15 | 0.12 | 0.125 | 0.125 | -0.021 (-14.56%) | 62,398 |
13 Jan 2022 | USD | 0.13 | 0.1498 | 0.13 | 0.1463 | 0.1463 | +0.005 (+3.76%) | 100,598 |
12 Jan 2022 | USD | 0.1329 | 0.147 | 0.1329 | 0.141 | 0.141 | +0.017 (+13.53%) | 42,558 |
11 Jan 2022 | USD | 0.1014 | 0.1321 | 0.1014 | 0.1242 | 0.1242 | -0.008 (-6.05%) | 241,190 |
10 Jan 2022 | USD | 0.1341 | 0.1476 | 0.121 | 0.1322 | 0.1322 | -0.018 (-12.04%) | 230,563 |
7 Jan 2022 | USD | 0.1495 | 0.1561 | 0.1053 | 0.1503 | 0.1503 | -0.005 (-3.03%) | 616,101 |
6 Jan 2022 | USD | 0.1152 | 0.16 | 0.1152 | 0.155 | 0.155 | +0.03 (+24.10%) | 1,220,212 |
5 Jan 2022 | USD | 0.1107 | 0.1277 | 0.1107 | 0.1249 | 0.1249 | +0.011 (+9.18%) | 182,429 |
4 Jan 2022 | USD | 0.1129 | 0.1301 | 0.1053 | 0.1144 | 0.1144 | -0.005 (-4.35%) | 229,844 |