Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 0.8 | 0.808 | 0.008 | ![]() |
0.808 | 0.826 | 0.792 | 2904097 | 0.816 | 1604637 | 0.808 | 9185894 | 7454335 | 478 |
2024-07-14 | 0.803 | 0.8 | -0.003 | ![]() |
0.8 | 0.814 | 0.794 | 3505614 | 0.805 | 1469891 | 0.8 | 5117836 | 4109494 | 352 |
2024-07-10 | 0.809 | 0.803 | -0.006 | ![]() |
0.803 | 0.816 | 0.8 | 3521915 | 0.808 | 2474987 | 0.803 | 3455597 | 2781244 | 365 |
2024-07-09 | 0.813 | 0.809 | -0.004 | ![]() |
0.809 | 0.821 | 0.798 | 3324609 | 0.815 | 2474989 | 0.81 | 8040564 | 6504404 | 487 |
2024-07-08 | 0.843 | 0.813 | -0.03 | ![]() |
0.813 | 0.855 | 0.811 | 3402645 | 0.825 | 3341394 | 0.813 | 11936038 | 9915383 | 824 |
2024-07-07 | 0.823 | 0.843 | 0.02 | ![]() |
0.843 | 0.864 | 0.83 | 2905218 | 0.85 | 1728021 | 0.843 | 28786444 | 24405932 | 1160 |
2024-07-04 | 0.81 | 0.823 | 0.013 | ![]() |
0.823 | 0.855 | 0.817 | 3030365 | 0.835 | 1110934 | 0.823 | 42403375 | 35534567 | 1667 |
2024-07-03 | 0.769 | 0.81 | 0.041 | ![]() |
0.81 | 0.83 | 0.774 | 3126484 | 0.813 | 1984844 | 0.81 | 35131059 | 28182730 | 1187 |
2024-07-02 | 0.771 | 0.769 | -0.002 | ![]() |
0.769 | 0.795 | 0.769 | 3430772 | 0.775 | 991900 | 0.769 | 22656433 | 17640064 | 678 |
2024-07-01 | 0.761 | 0.771 | 0.01 | ![]() |
0.771 | 0.79 | 0.764 | 3659092 | 0.775 | 1211035 | 0.771 | 7979238 | 6202790 | 467 |
2024-06-27 | 0.77 | 0.761 | -0.009 | ![]() |
0.761 | 0.777 | 0.76 | 2890984 | 0.764 | 1051217 | 0.761 | 3600627 | 2749402 | 360 |
2024-06-26 | 0.773 | 0.77 | -0.003 | ![]() |
0.77 | 0.783 | 0.753 | 3271597 | 0.771 | 696742 | 0.766 | 6814071 | 5261098 | 426 |
2024-06-24 | 0.769 | 0.773 | 0.004 | ![]() |
0.773 | 0.8 | 0.766 | 2664193 | 0.779 | 558886 | 0.772 | 4729775 | 3690487 | 460 |
2024-06-23 | 0.737 | 0.769 | 0.032 | ![]() |
0.769 | 0.774 | 0.741 | 2532093 | 0.769 | 756722 | 0.766 | 5371008 | 4102607 | 403 |
2024-06-13 | 0.74 | 0.737 | -0.003 | ![]() |
0.737 | 0.746 | 0.735 | 2425950 | 0.745 | 875043 | 0.738 | 3483367 | 2573403 | 287 |
2024-06-12 | 0.74 | 0.74 | 0 | ![]() |
0.74 | 0.747 | 0.736 | 2709360 | 0.745 | 706912 | 0.739 | 2397675 | 1777008 | 207 |
2024-06-11 | 0.718 | 0.74 | 0.022 | ![]() |
0.74 | 0.749 | 0.718 | 2787722 | 0.742 | 803369 | 0.733 | 6018192 | 4428642 | 321 |
2024-06-10 | 0.716 | 0.718 | 0.002 | ![]() |
0.718 | 0.725 | 0.71 | 2498782 | 0.72 | 891223 | 0.72 | 2692175 | 1934216 | 229 |
2024-06-09 | 0.735 | 0.716 | -0.019 | ![]() |
0.716 | 0.743 | 0.714 | 2941856 | 0.719 | 865197 | 0.715 | 3127291 | 2274428 | 294 |
2024-06-06 | 0.749 | 0.735 | -0.014 | ![]() |
0.735 | 0.756 | 0.733 | 2420417 | 0.743 | 864729 | 0.735 | 2721715 | 2025092 | 239 |
2024-06-05 | 0.746 | 0.749 | 0.003 | ![]() |
0.749 | 0.759 | 0.726 | 2661540 | 0.75 | 904047 | 0.749 | 5959289 | 4428839 | 461 |
2024-06-04 | 0.76 | 0.746 | -0.014 | ![]() |
0.746 | 0.78 | 0.745 | 3239881 | 0.749 | 1053630 | 0.749 | 6339126 | 4815850 | 514 |
2024-06-03 | 0.785 | 0.76 | -0.025 | ![]() |
0.76 | 0.79 | 0.753 | 2720198 | 0.777 | 1708644 | 0.765 | 4523029 | 3492148 | 417 |
2024-06-02 | 0.787 | 0.785 | -0.002 | ![]() |
0.785 | 0.815 | 0.773 | 2528073 | 0.799 | 1588247 | 0.783 | 5261621 | 4166325 | 463 |
2024-05-30 | 0.808 | 0.787 | -0.021 | ![]() |
0.787 | 0.812 | 0.774 | 2298056 | 0.8 | 490186 | 0.787 | 6646597 | 5244191 | 524 |
2024-05-29 | 0.82 | 0.808 | -0.014 | ![]() |
0.806 | 0.828 | 0.805 | 2134883 | 0.81 | 878007 | 0.808 | 3780665 | 3080699 | 314 |
2024-05-28 | 0.82 | 0.82 | 0 | ![]() |
0.82 | 0.827 | 0.798 | 1672805 | 0.825 | 854106 | 0.815 | 10819749 | 8787637 | 697 |
2024-05-27 | 0.817 | 0.82 | 0.003 | ![]() |
0.82 | 0.845 | 0.81 | 1747981 | 0.825 | 734558 | 0.82 | 10669189 | 8865238 | 756 |
2024-05-26 | 0.802 | 0.817 | 0.015 | ![]() |
0.817 | 0.822 | 0.807 | 2391460 | 0.82 | 749990 | 0.82 | 5172163 | 4226578 | 479 |
2024-05-23 | 0.798 | 0.802 | 0.004 | ![]() |
0.802 | 0.82 | 0.8 | 2310983 | 0.808 | 514772 | 0.802 | 6330843 | 5132669 | 505 |
2024-05-22 | 0.79 | 0.798 | 0.008 | ![]() |
0.798 | 0.805 | 0.785 | 1845196 | 0.804 | 940925 | 0.789 | 5162985 | 4106645 | 436 |
2024-05-20 | 0.839 | 0.824 | -0.015 | ![]() |
0.824 | 0.86 | 0.82 | 2990742 | 0.827 | 1054494 | 0.823 | 10356001 | 8624009 | 726 |
2024-05-19 | 0.8 | 0.839 | 0.039 | ![]() |
0.839 | 0.839 | 0.8 | 1754919 | 0.84 | 1385656 | 0.839 | 16616943 | 13609974 | 1053 |
2024-05-16 | 0.772 | 0.8 | 0.028 | ![]() |
0.8 | 0.809 | 0.775 | 2067544 | 0.805 | 1204422 | 0.8 | 9271718 | 7396963 | 688 |
2024-05-15 | 0.757 | 0.772 | 0.015 | ![]() |
0.772 | 0.796 | 0.75 | 2849581 | 0.783 | 1234249 | 0.772 | 12627962 | 9775523 | 824 |
2024-05-14 | 0.74 | 0.757 | 0.017 | ![]() |
0.757 | 0.78 | 0.725 | 1752745 | 0.76 | 1340351 | 0.77 | 14142657 | 10672171 | 912 |
2024-04-30 | 0.879 | 0.8 | -0.079 | ![]() |
0.8 | 0.89 | 0.793 | 1743539 | 0.82 | 561900 | 0.793 | 9809926 | 8234758 | 893 |
2024-03-30 | 1.018 | 0.997 | -0.021 | ![]() |
0.997 | 1.038 | 0.981 | 2463659 | 1.005 | 468866 | 1.2 | 5782636 | 5852557 | 626 |