Ouverture
$0.1703
Clôture
$0.1415
Plus haut
$0.2148
Plus bas
$0.1200
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 janvier 2022 | $0.1703 | $0.1732 | $0.1737 | $0.1697 | — | $51M |
| 2 janvier 2022 | $0.1731 | $0.1745 | $0.1763 | $0.1705 | +0.75% | $54M |
| 3 janvier 2022 | $0.1745 | $0.1703 | $0.1745 | $0.1674 | -2.41% | $79M |
| 4 janvier 2022 | $0.1703 | $0.1684 | $0.1726 | $0.1665 | -1.12% | $84M |
| 5 janvier 2022 | $0.1685 | $0.1590 | $0.1710 | $0.1472 | -5.58% | $176M |
| 6 janvier 2022 | $0.1591 | $0.1599 | $0.1621 | $0.1539 | +0.57% | $111M |
| 7 janvier 2022 | $0.1600 | $0.1550 | $0.1604 | $0.1489 | -3.06% | $166M |
| 8 janvier 2022 | $0.1551 | $0.1509 | $0.1579 | $0.1451 | -2.65% | $89M |
| 9 janvier 2022 | $0.1509 | $0.1505 | $0.1539 | $0.1486 | -0.27% | $58M |
| 10 janvier 2022 | $0.1505 | $0.1431 | $0.1522 | $0.1368 | -4.92% | $122M |
| 11 janvier 2022 | $0.1430 | $0.1538 | $0.1670 | $0.1417 | +7.48% | $261M |
| 12 janvier 2022 | $0.1538 | $0.1628 | $0.1636 | $0.1511 | +5.85% | $143M |
| 13 janvier 2022 | $0.1627 | $0.1717 | $0.1781 | $0.1613 | +5.47% | $358M |
| 14 janvier 2022 | $0.1716 | $0.1832 | $0.2148 | $0.1703 | +6.70% | $1.03B |
| 15 janvier 2022 | $0.1832 | $0.1845 | $0.1948 | $0.1815 | +0.71% | $308M |
| 16 janvier 2022 | $0.1845 | $0.1766 | $0.1847 | $0.1734 | -4.28% | $192M |
| 17 janvier 2022 | $0.1766 | $0.1708 | $0.1784 | $0.1656 | -3.28% | $186M |
| 18 janvier 2022 | $0.1708 | $0.1651 | $0.1743 | $0.1616 | -3.34% | $157M |
| 19 janvier 2022 | $0.1651 | $0.1615 | $0.1696 | $0.1589 | -2.18% | $142M |
| 20 janvier 2022 | $0.1616 | $0.1553 | $0.1693 | $0.1536 | -3.84% | $124M |
| 21 janvier 2022 | $0.1553 | $0.1419 | $0.1576 | $0.1399 | -8.63% | $225M |
| 22 janvier 2022 | $0.1420 | $0.1332 | $0.1453 | $0.1200 | -6.13% | $295M |
| 23 janvier 2022 | $0.1333 | $0.1418 | $0.1447 | $0.1320 | +6.46% | $166M |
| 24 janvier 2022 | $0.1417 | $0.1373 | $0.1418 | $0.1256 | -3.17% | $212M |
| 25 janvier 2022 | $0.1373 | $0.1427 | $0.1506 | $0.1325 | +3.93% | $186M |
| 26 janvier 2022 | $0.1427 | $0.1431 | $0.1534 | $0.1409 | +0.28% | $195M |
| 27 janvier 2022 | $0.1431 | $0.1414 | $0.1459 | $0.1362 | -1.19% | $96M |
| 28 janvier 2022 | $0.1415 | $0.1414 | $0.1426 | $0.1377 | +0.00% | $65M |
| 29 janvier 2022 | $0.1415 | $0.1430 | $0.1442 | $0.1403 | +1.13% | $48M |
| 30 janvier 2022 | $0.1429 | $0.1391 | $0.1438 | $0.1380 | -2.73% | $48M |
| 31 janvier 2022 | $0.1392 | $0.1415 | $0.1426 | $0.1363 | +1.73% | $51M |