Ouverture
$0.1273
Clôture
$0.0859
Plus haut
$0.1378
Plus bas
$0.0689
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2022 | $0.1273 | $0.1327 | $0.1366 | $0.1260 | — | $159M |
| 2 mai 2022 | $0.1327 | $0.1308 | $0.1340 | $0.1276 | -1.43% | $104M |
| 3 mai 2022 | $0.1308 | $0.1295 | $0.1320 | $0.1264 | -0.99% | $78M |
| 4 mai 2022 | $0.1294 | $0.1359 | $0.1363 | $0.1290 | +4.94% | $132M |
| 5 mai 2022 | $0.1360 | $0.1282 | $0.1378 | $0.1250 | -5.67% | $218M |
| 6 mai 2022 | $0.1281 | $0.1278 | $0.1299 | $0.1234 | -0.31% | $117M |
| 7 mai 2022 | $0.1277 | $0.1275 | $0.1324 | $0.1245 | -0.23% | $117M |
| 8 mai 2022 | $0.1274 | $0.1241 | $0.1283 | $0.1226 | -2.67% | $97M |
| 9 mai 2022 | $0.1241 | $0.1019 | $0.1253 | $0.1001 | -17.89% | $239M |
| 10 mai 2022 | $0.1018 | $0.1080 | $0.1184 | $0.0992 | +5.99% | $211M |
| 11 mai 2022 | $0.1080 | $0.0853 | $0.1109 | $0.0711 | -21.02% | $440M |
| 12 mai 2022 | $0.0852 | $0.0826 | $0.0899 | $0.0689 | -3.17% | $324M |
| 13 mai 2022 | $0.0826 | $0.0881 | $0.0964 | $0.0820 | +6.66% | $233M |
| 14 mai 2022 | $0.0881 | $0.0894 | $0.0920 | $0.0836 | +1.48% | $107M |
| 15 mai 2022 | $0.0895 | $0.0932 | $0.0933 | $0.0864 | +4.25% | $71M |
| 16 mai 2022 | $0.0932 | $0.0880 | $0.0932 | $0.0858 | -5.58% | $60M |
| 17 mai 2022 | $0.0880 | $0.0903 | $0.0914 | $0.0869 | +2.61% | $57M |
| 18 mai 2022 | $0.0903 | $0.0833 | $0.0910 | $0.0831 | -7.75% | $48M |
| 19 mai 2022 | $0.0834 | $0.0866 | $0.0876 | $0.0814 | +3.96% | $46M |
| 20 mai 2022 | $0.0866 | $0.0840 | $0.0880 | $0.0825 | -3.00% | $42M |
| 21 mai 2022 | $0.0840 | $0.0845 | $0.0855 | $0.0824 | +0.60% | $17M |
| 22 mai 2022 | $0.0844 | $0.0859 | $0.0867 | $0.0838 | +1.66% | $18M |
| 23 mai 2022 | $0.0859 | $0.0833 | $0.0884 | $0.0821 | -3.03% | $42M |
| 24 mai 2022 | $0.0833 | $0.0837 | $0.0844 | $0.0801 | +0.48% | $30M |
| 25 mai 2022 | $0.0837 | $0.0830 | $0.0845 | $0.0821 | -0.84% | $35M |
| 26 mai 2022 | $0.0829 | $0.0779 | $0.0837 | $0.0750 | -6.14% | $68M |
| 27 mai 2022 | $0.0779 | $0.0816 | $0.0900 | $0.0760 | +4.75% | $161M |
| 28 mai 2022 | $0.0815 | $0.0818 | $0.0834 | $0.0808 | +0.25% | $44M |
| 29 mai 2022 | $0.0818 | $0.0827 | $0.0833 | $0.0798 | +1.10% | $30M |
| 30 mai 2022 | $0.0827 | $0.0880 | $0.0886 | $0.0821 | +6.41% | $104M |
| 31 mai 2022 | $0.0880 | $0.0859 | $0.0885 | $0.0831 | -2.37% | $119M |