Ouverture
$46,217
Clôture
$38,467
Plus haut
$47,990
Plus bas
$32,917
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 janvier 2022 | $46,217 | $47,723 | $47,955 | $46,208 | — | $924M |
| 2 janvier 2022 | $47,723 | $47,286 | $47,990 | $46,654 | -0.91% | $867M |
| 3 janvier 2022 | $47,286 | $46,446 | $47,570 | $45,696 | -1.78% | $1.29B |
| 4 janvier 2022 | $46,446 | $45,832 | $47,558 | $45,500 | -1.32% | $1.65B |
| 5 janvier 2022 | $45,832 | $43,451 | $47,070 | $42,500 | -5.19% | $2.33B |
| 6 janvier 2022 | $43,451 | $43,082 | $43,816 | $42,431 | -0.85% | $1.67B |
| 7 janvier 2022 | $43,082 | $41,566 | $43,146 | $40,610 | -3.52% | $2.29B |
| 8 janvier 2022 | $41,566 | $41,680 | $42,300 | $40,501 | +0.27% | $1.37B |
| 9 janvier 2022 | $41,680 | $41,865 | $42,787 | $41,200 | +0.44% | $953M |
| 10 janvier 2022 | $41,865 | $41,822 | $42,249 | $39,650 | -0.10% | $2.09B |
| 11 janvier 2022 | $41,822 | $42,729 | $43,100 | $41,269 | +2.17% | $1.57B |
| 12 janvier 2022 | $42,729 | $43,903 | $44,322 | $42,450 | +2.75% | $1.47B |
| 13 janvier 2022 | $43,903 | $42,560 | $44,500 | $42,311 | -3.06% | $1.52B |
| 14 janvier 2022 | $42,558 | $43,060 | $43,449 | $41,726 | +1.17% | $1.39B |
| 15 janvier 2022 | $43,060 | $43,084 | $43,800 | $42,555 | +0.06% | $946M |
| 16 janvier 2022 | $43,084 | $43,072 | $43,475 | $42,582 | -0.03% | $887M |
| 17 janvier 2022 | $43,072 | $42,202 | $43,176 | $41,540 | -2.02% | $1.17B |
| 18 janvier 2022 | $42,202 | $42,352 | $42,691 | $41,250 | +0.36% | $1.23B |
| 19 janvier 2022 | $42,352 | $41,660 | $42,559 | $41,139 | -1.63% | $1.33B |
| 20 janvier 2022 | $41,660 | $40,681 | $43,505 | $40,553 | -2.35% | $1.78B |
| 21 janvier 2022 | $40,681 | $36,445 | $41,100 | $35,440 | -10.41% | $3.41B |
| 22 janvier 2022 | $36,445 | $35,071 | $36,835 | $34,008 | -3.77% | $3.21B |
| 23 janvier 2022 | $35,071 | $36,245 | $36,499 | $34,601 | +3.34% | $1.57B |
| 24 janvier 2022 | $36,245 | $36,660 | $37,550 | $32,917 | +1.15% | $3.19B |
| 25 janvier 2022 | $36,660 | $36,958 | $37,545 | $35,701 | +0.81% | $1.80B |
| 26 janvier 2022 | $36,958 | $36,809 | $38,920 | $36,235 | -0.40% | $2.63B |
| 27 janvier 2022 | $36,807 | $37,160 | $37,234 | $35,507 | +0.95% | $1.93B |
| 28 janvier 2022 | $37,160 | $37,717 | $38,000 | $36,155 | +1.50% | $1.56B |
| 29 janvier 2022 | $37,717 | $38,167 | $38,721 | $37,268 | +1.19% | $990M |
| 30 janvier 2022 | $38,167 | $37,882 | $38,359 | $37,352 | -0.75% | $813M |
| 31 janvier 2022 | $37,882 | $38,467 | $38,744 | $36,633 | +1.54% | $1.39B |