Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2022 | USD | 0.0748 | 0.1005 | 0.0744 | 0.0973 | 0.0973 | +0.022 (+30.08%) | 9,846 |
30 Apr 2022 | USD | 0.0801 | 0.0808 | 0.0706 | 0.0748 | 0.0748 | -0.005 (-6.62%) | 1,090 |
29 Apr 2022 | USD | 0.0841 | 0.0854 | 0.0703 | 0.0801 | 0.0801 | -0.004 (-4.64%) | 1,857 |
28 Apr 2022 | USD | 0.0906 | 0.091 | 0.075 | 0.084 | 0.084 | -0.007 (-7.28%) | 6,333 |
27 Apr 2022 | USD | 0.0941 | 0.0951 | 0.0813 | 0.0906 | 0.0906 | -0.004 (-3.82%) | 1,378 |
26 Apr 2022 | USD | 0.0898 | 0.0952 | 0.0776 | 0.0942 | 0.0942 | +0.004 (+4.90%) | 4,724 |
25 Apr 2022 | USD | 0.0856 | 0.0974 | 0.0777 | 0.0898 | 0.0898 | +0.005 (+5.52%) | 8,037 |
24 Apr 2022 | USD | 0.0752 | 0.0858 | 0.0701 | 0.0851 | 0.0851 | +0.01 (+13.16%) | 2,094 |
23 Apr 2022 | USD | 0.0963 | 0.0972 | 0.0574 | 0.0752 | 0.0752 | -0.021 (-21.83%) | 7,006 |
22 Apr 2022 | USD | 0.0623 | 0.0967 | 0.0601 | 0.0962 | 0.0962 | +0.034 (+54.41%) | 1,041 |
21 Apr 2022 | USD | 0.0613 | 0.0716 | 0.0602 | 0.0623 | 0.0623 | +0.001 (+1.63%) | 791 |
20 Apr 2022 | USD | 0.0625 | 0.0703 | 0.061 | 0.0613 | 0.0613 | -0.001 (-1.76%) | 2,203 |
19 Apr 2022 | USD | 0.0568 | 0.0818 | 0.0553 | 0.0624 | 0.0624 | +0.006 (+9.86%) | 5,200 |
18 Apr 2022 | USD | 0.0613 | 0.0618 | 0.051 | 0.0568 | 0.0568 | -0.004 (-7.34%) | 2,187 |
17 Apr 2022 | USD | 0.0681 | 0.0686 | 0.056 | 0.0613 | 0.0613 | -0.007 (-9.99%) | 662 |
16 Apr 2022 | USD | 0.0776 | 0.0777 | 0.0556 | 0.0681 | 0.0681 | -0.009 (-12.24%) | 906 |
15 Apr 2022 | USD | 0.0551 | 0.0852 | 0.048 | 0.0776 | 0.0776 | +0.022 (+40.83%) | 6,752 |
14 Apr 2022 | USD | 0.05 | 0.0551 | 0 | 0.0551 | 0.0551 | +0.005 (+10.20%) | 2,314 |
13 Apr 2022 | USD | 0.044 | 0.0521 | 0.044 | 0.05 | 0.05 | +0.006 (+13.64%) | 1,349 |
12 Apr 2022 | USD | 0.04 | 0.0531 | 0.0383 | 0.044 | 0.044 | +0.011 (+35.38%) | 1,891 |
11 Apr 2022 | USD | 0.0392 | 0.0401 | 0.025 | 0.0325 | 0.0325 | -0.007 (-17.09%) | 8,247 |
10 Apr 2022 | USD | 0.0387 | 0.0393 | 0.0345 | 0.0392 | 0.0392 | +0.001 (+1.29%) | 456 |
9 Apr 2022 | USD | 0.039 | 0.0391 | 0.035 | 0.0387 | 0.0387 | -0 (-0.77%) | 614 |
8 Apr 2022 | USD | 0.037 | 0.0393 | 0.034 | 0.039 | 0.039 | +0.002 (+5.41%) | 5,898 |
7 Apr 2022 | USD | 0.0371 | 0.0371 | 0.0209 | 0.037 | 0.037 | -0 (-0.54%) | 586 |
6 Apr 2022 | USD | 0.0314 | 0.038 | 0.0314 | 0.0372 | 0.0372 | +0.006 (+18.47%) | 438 |
5 Apr 2022 | USD | 0.034 | 0.038 | 0.0314 | 0.0314 | 0.0314 | -0.003 (-7.65%) | 798 |
4 Apr 2022 | USD | 0.035 | 0.035 | 0.0312 | 0.034 | 0.034 | -0.001 (-2.86%) | 266 |
3 Apr 2022 | USD | 0.0361 | 0.0361 | 0.0311 | 0.035 | 0.035 | -0.001 (-2.78%) | 1,237 |
2 Apr 2022 | USD | 0.0379 | 0.038 | 0.0315 | 0.036 | 0.036 | -0.002 (-5.01%) | 486 |