Ouverture
$57,697
Clôture
$37,254
Plus haut
$59,500
Plus bas
$30,000
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2021 | $57,697 | $57,800 | $58,458 | $56,956 | — | $2.46B |
| 2 mai 2021 | $57,797 | $56,578 | $57,911 | $56,035 | -2.11% | $2.09B |
| 3 mai 2021 | $56,578 | $57,169 | $58,981 | $56,435 | +1.04% | $3.34B |
| 4 mai 2021 | $57,169 | $53,200 | $57,200 | $53,047 | -6.94% | $4.71B |
| 5 mai 2021 | $53,205 | $57,436 | $58,070 | $52,900 | +7.96% | $4.33B |
| 6 mai 2021 | $57,436 | $56,394 | $58,360 | $55,200 | -1.81% | $3.99B |
| 7 mai 2021 | $56,394 | $57,315 | $58,650 | $55,242 | +1.63% | $4.24B |
| 8 mai 2021 | $57,315 | $58,862 | $59,500 | $56,900 | +2.70% | $4.08B |
| 9 mai 2021 | $58,867 | $58,241 | $59,300 | $56,236 | -1.06% | $4.04B |
| 10 mai 2021 | $58,241 | $55,816 | $59,500 | $53,400 | -4.16% | $5.13B |
| 11 mai 2021 | $55,816 | $56,670 | $56,862 | $54,370 | +1.53% | $3.58B |
| 12 mai 2021 | $56,670 | $49,631 | $58,000 | $48,600 | -12.42% | $5.48B |
| 13 mai 2021 | $49,537 | $49,671 | $51,367 | $46,000 | +0.08% | $7.30B |
| 14 mai 2021 | $49,672 | $49,841 | $51,483 | $48,800 | +0.34% | $4.02B |
| 15 mai 2021 | $49,844 | $46,763 | $50,700 | $46,555 | -6.18% | $4.35B |
| 16 mai 2021 | $46,763 | $46,432 | $49,796 | $43,825 | -0.71% | $5.37B |
| 17 mai 2021 | $46,427 | $43,538 | $46,686 | $42,001 | -6.23% | $7.35B |
| 18 mai 2021 | $43,538 | $42,850 | $45,799 | $42,250 | -1.58% | $5.15B |
| 19 mai 2021 | $42,850 | $36,690 | $43,585 | $30,000 | -14.38% | $13.48B |
| 20 mai 2021 | $36,671 | $40,527 | $42,452 | $34,850 | +10.46% | $8.02B |
| 21 mai 2021 | $40,525 | $37,252 | $42,200 | $33,488 | -8.08% | $7.71B |
| 22 mai 2021 | $37,263 | $37,450 | $38,829 | $35,201 | +0.53% | $4.73B |
| 23 mai 2021 | $37,459 | $34,655 | $38,271 | $31,111 | -7.46% | $7.43B |
| 24 mai 2021 | $34,681 | $38,796 | $39,920 | $34,031 | +11.95% | $6.00B |
| 25 mai 2021 | $38,811 | $38,325 | $39,792 | $36,420 | -1.22% | $4.25B |
| 26 mai 2021 | $38,325 | $39,242 | $40,841 | $37,800 | +2.39% | $4.11B |
| 27 mai 2021 | $39,242 | $38,530 | $40,411 | $37,134 | -1.81% | $3.36B |
| 28 mai 2021 | $38,530 | $35,663 | $38,878 | $34,684 | -7.44% | $4.93B |
| 29 mai 2021 | $35,662 | $34,605 | $37,339 | $33,633 | -2.97% | $3.95B |
| 30 mai 2021 | $34,605 | $35,641 | $36,488 | $33,379 | +2.99% | $2.60B |
| 31 mai 2021 | $35,641 | $37,254 | $37,499 | $34,154 | +4.52% | $3.41B |