Ouverture
$0.4412
Clôture
$0.4470
Plus haut
$0.5106
Plus bas
$0.4184
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2024 | $0.4412 | $0.4501 | $0.4579 | $0.4184 | — | $72M |
| 2 mai 2024 | $0.4501 | $0.4578 | $0.4625 | $0.4386 | +1.71% | $42M |
| 3 mai 2024 | $0.4577 | $0.4673 | $0.4736 | $0.4462 | +2.08% | $45M |
| 4 mai 2024 | $0.4674 | $0.4633 | $0.4759 | $0.4623 | -0.86% | $29M |
| 5 mai 2024 | $0.4633 | $0.4580 | $0.4661 | $0.4521 | -1.14% | $30M |
| 6 mai 2024 | $0.4579 | $0.4541 | $0.4757 | $0.4513 | -0.85% | $47M |
| 7 mai 2024 | $0.4540 | $0.4414 | $0.4567 | $0.4407 | -2.80% | $39M |
| 8 mai 2024 | $0.4413 | $0.4518 | $0.4690 | $0.4363 | +2.36% | $70M |
| 9 mai 2024 | $0.4517 | $0.4635 | $0.4645 | $0.4469 | +2.59% | $39M |
| 10 mai 2024 | $0.4635 | $0.4479 | $0.4688 | $0.4431 | -3.37% | $39M |
| 11 mai 2024 | $0.4479 | $0.4390 | $0.4511 | $0.4379 | -1.99% | $20M |
| 12 mai 2024 | $0.4388 | $0.4377 | $0.4436 | $0.4331 | -0.30% | $15M |
| 13 mai 2024 | $0.4378 | $0.4368 | $0.4532 | $0.4251 | -0.21% | $48M |
| 14 mai 2024 | $0.4367 | $0.4285 | $0.4386 | $0.4260 | -1.90% | $33M |
| 15 mai 2024 | $0.4285 | $0.4524 | $0.4558 | $0.4258 | +5.58% | $39M |
| 16 mai 2024 | $0.4525 | $0.4597 | $0.4627 | $0.4485 | +1.61% | $43M |
| 17 mai 2024 | $0.4598 | $0.4824 | $0.4907 | $0.4550 | +4.94% | $52M |
| 18 mai 2024 | $0.4825 | $0.4820 | $0.4860 | $0.4755 | -0.08% | $22M |
| 19 mai 2024 | $0.4819 | $0.4672 | $0.4840 | $0.4645 | -3.07% | $25M |
| 20 mai 2024 | $0.4672 | $0.5020 | $0.5033 | $0.4605 | +7.45% | $73M |
| 21 mai 2024 | $0.5021 | $0.4946 | $0.5106 | $0.4906 | -1.47% | $71M |
| 22 mai 2024 | $0.4946 | $0.4835 | $0.4954 | $0.4746 | -2.24% | $49M |
| 23 mai 2024 | $0.4835 | $0.4656 | $0.4885 | $0.4440 | -3.70% | $77M |
| 24 mai 2024 | $0.4655 | $0.4601 | $0.4696 | $0.4541 | -1.18% | $36M |
| 25 mai 2024 | $0.4601 | $0.4623 | $0.4647 | $0.4572 | +0.48% | $24M |
| 26 mai 2024 | $0.4623 | $0.4581 | $0.4630 | $0.4550 | -0.91% | $22M |
| 27 mai 2024 | $0.4581 | $0.4683 | $0.4750 | $0.4566 | +2.23% | $36M |
| 28 mai 2024 | $0.4683 | $0.4576 | $0.4694 | $0.4520 | -2.28% | $47M |
| 29 mai 2024 | $0.4577 | $0.4512 | $0.4642 | $0.4500 | -1.40% | $40M |
| 30 mai 2024 | $0.4510 | $0.4465 | $0.4556 | $0.4432 | -1.04% | $40M |
| 31 mai 2024 | $0.4465 | $0.4470 | $0.4559 | $0.4436 | +0.11% | $28M |