Ouverture
$0.2458
Clôture
$0.3902
Plus haut
$0.3998
Plus bas
$0.2434
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 janvier 2023 | $0.2458 | $0.2499 | $0.2500 | $0.2434 | — | $12M |
| 2 janvier 2023 | $0.2499 | $0.2538 | $0.2565 | $0.2466 | +1.56% | $19M |
| 3 janvier 2023 | $0.2538 | $0.2529 | $0.2555 | $0.2502 | -0.35% | $18M |
| 4 janvier 2023 | $0.2529 | $0.2678 | $0.2708 | $0.2518 | +5.89% | $39M |
| 5 janvier 2023 | $0.2678 | $0.2692 | $0.2713 | $0.2633 | +0.52% | $22M |
| 6 janvier 2023 | $0.2692 | $0.2786 | $0.2798 | $0.2671 | +3.49% | $47M |
| 7 janvier 2023 | $0.2785 | $0.2768 | $0.2806 | $0.2723 | -0.65% | $20M |
| 8 janvier 2023 | $0.2768 | $0.2974 | $0.2990 | $0.2742 | +7.44% | $56M |
| 9 janvier 2023 | $0.2975 | $0.3168 | $0.3460 | $0.2955 | +6.52% | $131M |
| 10 janvier 2023 | $0.3168 | $0.3222 | $0.3253 | $0.3063 | +1.70% | $58M |
| 11 janvier 2023 | $0.3222 | $0.3230 | $0.3235 | $0.3075 | +0.25% | $45M |
| 12 janvier 2023 | $0.3230 | $0.3293 | $0.3351 | $0.3154 | +1.95% | $81M |
| 13 janvier 2023 | $0.3293 | $0.3456 | $0.3509 | $0.3237 | +4.95% | $50M |
| 14 janvier 2023 | $0.3455 | $0.3525 | $0.3697 | $0.3320 | +2.00% | $102M |
| 15 janvier 2023 | $0.3526 | $0.3507 | $0.3539 | $0.3385 | -0.51% | $46M |
| 16 janvier 2023 | $0.3508 | $0.3504 | $0.3640 | $0.3376 | -0.09% | $55M |
| 17 janvier 2023 | $0.3505 | $0.3455 | $0.3576 | $0.3430 | -1.40% | $36M |
| 18 janvier 2023 | $0.3455 | $0.3264 | $0.3555 | $0.3237 | -5.53% | $58M |
| 19 janvier 2023 | $0.3264 | $0.3379 | $0.3430 | $0.3255 | +3.52% | $27M |
| 20 janvier 2023 | $0.3380 | $0.3652 | $0.3657 | $0.3336 | +8.08% | $46M |
| 21 janvier 2023 | $0.3651 | $0.3687 | $0.3807 | $0.3569 | +0.96% | $84M |
| 22 janvier 2023 | $0.3686 | $0.3764 | $0.3872 | $0.3629 | +2.09% | $78M |
| 23 janvier 2023 | $0.3764 | $0.3750 | $0.3836 | $0.3687 | -0.37% | $63M |
| 24 janvier 2023 | $0.3750 | $0.3587 | $0.3830 | $0.3552 | -4.35% | $42M |
| 25 janvier 2023 | $0.3588 | $0.3732 | $0.3797 | $0.3469 | +4.04% | $45M |
| 26 janvier 2023 | $0.3733 | $0.3796 | $0.3892 | $0.3711 | +1.71% | $58M |
| 27 janvier 2023 | $0.3796 | $0.3898 | $0.3910 | $0.3678 | +2.69% | $43M |
| 28 janvier 2023 | $0.3898 | $0.3819 | $0.3980 | $0.3780 | -2.03% | $46M |
| 29 janvier 2023 | $0.3818 | $0.3975 | $0.3991 | $0.3768 | +4.08% | $40M |
| 30 janvier 2023 | $0.3976 | $0.3725 | $0.3982 | $0.3652 | -6.29% | $51M |
| 31 janvier 2023 | $0.3725 | $0.3902 | $0.3998 | $0.3681 | +4.75% | $60M |