Ouverture
$0.4461
Clôture
$0.4347
Plus haut
$0.5242
Plus bas
$0.4251
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 septembre 2022 | $0.4461 | $0.4575 | $0.4624 | $0.4407 | — | $57M |
| 2 septembre 2022 | $0.4575 | $0.4543 | $0.4665 | $0.4487 | -0.70% | $49M |
| 3 septembre 2022 | $0.4544 | $0.4803 | $0.4860 | $0.4535 | +5.72% | $86M |
| 4 septembre 2022 | $0.4803 | $0.5035 | $0.5100 | $0.4756 | +4.83% | $99M |
| 5 septembre 2022 | $0.5035 | $0.4984 | $0.5076 | $0.4826 | -1.01% | $70M |
| 6 septembre 2022 | $0.4985 | $0.4625 | $0.5122 | $0.4592 | -7.20% | $114M |
| 7 septembre 2022 | $0.4625 | $0.4787 | $0.4821 | $0.4536 | +3.50% | $65M |
| 8 septembre 2022 | $0.4787 | $0.4790 | $0.4831 | $0.4627 | +0.06% | $54M |
| 9 septembre 2022 | $0.4791 | $0.5022 | $0.5050 | $0.4783 | +4.84% | $88M |
| 10 septembre 2022 | $0.5022 | $0.5121 | $0.5242 | $0.4945 | +1.97% | $100M |
| 11 septembre 2022 | $0.5121 | $0.5098 | $0.5199 | $0.5000 | -0.45% | $66M |
| 12 septembre 2022 | $0.5098 | $0.5012 | $0.5197 | $0.4958 | -1.69% | $86M |
| 13 septembre 2022 | $0.5013 | $0.4635 | $0.5090 | $0.4612 | -7.52% | $112M |
| 14 septembre 2022 | $0.4635 | $0.4809 | $0.4871 | $0.4620 | +3.75% | $66M |
| 15 septembre 2022 | $0.4807 | $0.4662 | $0.4820 | $0.4619 | -3.06% | $62M |
| 16 septembre 2022 | $0.4662 | $0.4746 | $0.4747 | $0.4540 | +1.80% | $48M |
| 17 septembre 2022 | $0.4746 | $0.4859 | $0.4883 | $0.4723 | +2.38% | $48M |
| 18 septembre 2022 | $0.4859 | $0.4477 | $0.4904 | $0.4403 | -7.86% | $60M |
| 19 septembre 2022 | $0.4477 | $0.4527 | $0.4570 | $0.4332 | +1.12% | $81M |
| 20 septembre 2022 | $0.4527 | $0.4422 | $0.4545 | $0.4373 | -2.32% | $48M |
| 21 septembre 2022 | $0.4423 | $0.4389 | $0.4645 | $0.4313 | -0.75% | $128M |
| 22 septembre 2022 | $0.4388 | $0.4584 | $0.4666 | $0.4343 | +4.44% | $70M |
| 23 septembre 2022 | $0.4583 | $0.4618 | $0.4825 | $0.4460 | +0.74% | $97M |
| 24 septembre 2022 | $0.4619 | $0.4511 | $0.4689 | $0.4504 | -2.32% | $56M |
| 25 septembre 2022 | $0.4510 | $0.4464 | $0.4628 | $0.4385 | -1.04% | $51M |
| 26 septembre 2022 | $0.4462 | $0.4473 | $0.4507 | $0.4365 | +0.20% | $56M |
| 27 septembre 2022 | $0.4473 | $0.4411 | $0.4633 | $0.4373 | -1.39% | $67M |
| 28 septembre 2022 | $0.4414 | $0.4361 | $0.4431 | $0.4251 | -1.13% | $55M |
| 29 septembre 2022 | $0.4362 | $0.4381 | $0.4394 | $0.4277 | +0.46% | $52M |
| 30 septembre 2022 | $0.4382 | $0.4347 | $0.4415 | $0.4293 | -0.78% | $53M |