Ouverture
$0.4346
Clôture
$0.4055
Plus haut
$0.4400
Plus bas
$0.3300
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 octobre 2022 | $0.4346 | $0.4300 | $0.4364 | $0.4275 | — | $27M |
| 2 octobre 2022 | $0.4301 | $0.4194 | $0.4328 | $0.4176 | -2.47% | $34M |
| 3 octobre 2022 | $0.4195 | $0.4276 | $0.4288 | $0.4158 | +1.96% | $41M |
| 4 octobre 2022 | $0.4276 | $0.4355 | $0.4377 | $0.4253 | +1.85% | $39M |
| 5 octobre 2022 | $0.4356 | $0.4309 | $0.4367 | $0.4236 | -1.06% | $37M |
| 6 octobre 2022 | $0.4309 | $0.4288 | $0.4370 | $0.4255 | -0.49% | $38M |
| 7 octobre 2022 | $0.4288 | $0.4240 | $0.4304 | $0.4215 | -1.12% | $36M |
| 8 octobre 2022 | $0.4239 | $0.4219 | $0.4271 | $0.4188 | -0.50% | $24M |
| 9 octobre 2022 | $0.4219 | $0.4230 | $0.4242 | $0.4190 | +0.26% | $21M |
| 10 octobre 2022 | $0.4230 | $0.4012 | $0.4268 | $0.3982 | -5.15% | $45M |
| 11 octobre 2022 | $0.4011 | $0.3908 | $0.4016 | $0.3837 | -2.59% | $62M |
| 12 octobre 2022 | $0.3907 | $0.3814 | $0.3954 | $0.3760 | -2.41% | $39M |
| 13 octobre 2022 | $0.3814 | $0.3768 | $0.3824 | $0.3490 | -1.21% | $99M |
| 14 octobre 2022 | $0.3769 | $0.3667 | $0.3890 | $0.3606 | -2.68% | $51M |
| 15 octobre 2022 | $0.3667 | $0.3641 | $0.3700 | $0.3612 | -0.71% | $23M |
| 16 octobre 2022 | $0.3641 | $0.3703 | $0.3749 | $0.3638 | +1.70% | $23M |
| 17 octobre 2022 | $0.3703 | $0.3723 | $0.3758 | $0.3660 | +0.54% | $25M |
| 18 octobre 2022 | $0.3724 | $0.3624 | $0.3743 | $0.3569 | -2.66% | $35M |
| 19 octobre 2022 | $0.3624 | $0.3497 | $0.3624 | $0.3470 | -3.50% | $33M |
| 20 octobre 2022 | $0.3496 | $0.3402 | $0.3557 | $0.3364 | -2.72% | $39M |
| 21 octobre 2022 | $0.3402 | $0.3492 | $0.3499 | $0.3300 | +2.65% | $43M |
| 22 octobre 2022 | $0.3492 | $0.3513 | $0.3544 | $0.3430 | +0.60% | $25M |
| 23 octobre 2022 | $0.3513 | $0.3621 | $0.3638 | $0.3460 | +3.07% | $30M |
| 24 octobre 2022 | $0.3621 | $0.3573 | $0.3652 | $0.3533 | -1.33% | $33M |
| 25 octobre 2022 | $0.3572 | $0.4000 | $0.4173 | $0.3569 | +11.95% | $126M |
| 26 octobre 2022 | $0.4001 | $0.4030 | $0.4122 | $0.3945 | +0.75% | $80M |
| 27 octobre 2022 | $0.4030 | $0.3884 | $0.4194 | $0.3861 | -3.62% | $69M |
| 28 octobre 2022 | $0.3884 | $0.4044 | $0.4115 | $0.3777 | +4.12% | $55M |
| 29 octobre 2022 | $0.4044 | $0.4200 | $0.4400 | $0.4008 | +3.86% | $84M |
| 30 octobre 2022 | $0.4201 | $0.4056 | $0.4216 | $0.3981 | -3.43% | $48M |
| 31 octobre 2022 | $0.4057 | $0.4055 | $0.4163 | $0.3975 | -0.02% | $50M |