Ouverture
$0.4055
Clôture
$0.3187
Plus haut
$0.4378
Plus bas
$0.2953
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 novembre 2022 | $0.4055 | $0.4011 | $0.4154 | $0.3985 | — | $36M |
| 2 novembre 2022 | $0.4012 | $0.3856 | $0.4093 | $0.3800 | -3.86% | $67M |
| 3 novembre 2022 | $0.3856 | $0.3895 | $0.3992 | $0.3842 | +1.01% | $36M |
| 4 novembre 2022 | $0.3894 | $0.4216 | $0.4263 | $0.3881 | +8.24% | $96M |
| 5 novembre 2022 | $0.4216 | $0.4264 | $0.4378 | $0.4200 | +1.14% | $71M |
| 6 novembre 2022 | $0.4263 | $0.4021 | $0.4310 | $0.4014 | -5.70% | $47M |
| 7 novembre 2022 | $0.4021 | $0.4041 | $0.4161 | $0.3975 | +0.50% | $56M |
| 8 novembre 2022 | $0.4040 | $0.3722 | $0.4156 | $0.3463 | -7.89% | $146M |
| 9 novembre 2022 | $0.3721 | $0.3175 | $0.3766 | $0.3100 | -14.70% | $140M |
| 10 novembre 2022 | $0.3174 | $0.3687 | $0.3793 | $0.3119 | +16.13% | $128M |
| 11 novembre 2022 | $0.3688 | $0.3556 | $0.3741 | $0.3420 | -3.55% | $68M |
| 12 novembre 2022 | $0.3557 | $0.3397 | $0.3569 | $0.3362 | -4.47% | $41M |
| 13 novembre 2022 | $0.3397 | $0.3298 | $0.3453 | $0.3251 | -2.91% | $49M |
| 14 novembre 2022 | $0.3299 | $0.3323 | $0.3419 | $0.3142 | +0.76% | $59M |
| 15 novembre 2022 | $0.3322 | $0.3373 | $0.3449 | $0.3292 | +1.50% | $35M |
| 16 novembre 2022 | $0.3373 | $0.3320 | $0.3443 | $0.3237 | -1.57% | $34M |
| 17 novembre 2022 | $0.3320 | $0.3250 | $0.3345 | $0.3186 | -2.11% | $25M |
| 18 novembre 2022 | $0.3251 | $0.3260 | $0.3325 | $0.3206 | +0.31% | $27M |
| 19 novembre 2022 | $0.3260 | $0.3280 | $0.3322 | $0.3213 | +0.61% | $16M |
| 20 novembre 2022 | $0.3280 | $0.3120 | $0.3312 | $0.3100 | -4.88% | $28M |
| 21 novembre 2022 | $0.3120 | $0.3046 | $0.3133 | $0.2953 | -2.37% | $50M |
| 22 novembre 2022 | $0.3046 | $0.3126 | $0.3169 | $0.2982 | +2.63% | $37M |
| 23 novembre 2022 | $0.3126 | $0.3185 | $0.3204 | $0.3093 | +1.89% | $41M |
| 24 novembre 2022 | $0.3185 | $0.3163 | $0.3213 | $0.3116 | -0.69% | $24M |
| 25 novembre 2022 | $0.3162 | $0.3146 | $0.3173 | $0.3073 | -0.54% | $26M |
| 26 novembre 2022 | $0.3147 | $0.3138 | $0.3228 | $0.3109 | -0.25% | $21M |
| 27 novembre 2022 | $0.3138 | $0.3126 | $0.3196 | $0.3114 | -0.38% | $16M |
| 28 novembre 2022 | $0.3126 | $0.3066 | $0.3139 | $0.3000 | -1.92% | $36M |
| 29 novembre 2022 | $0.3066 | $0.3092 | $0.3128 | $0.3042 | +0.85% | $19M |
| 30 novembre 2022 | $0.3093 | $0.3187 | $0.3209 | $0.3084 | +3.07% | $33M |