Ouverture
$0.0859
Clôture
$0.0664
Plus haut
$0.0895
Plus bas
$0.0491
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2022 | $0.0859 | $0.0810 | $0.0895 | $0.0787 | — | $179M |
| 2 juin 2022 | $0.0811 | $0.0828 | $0.0831 | $0.0800 | +2.12% | $77M |
| 3 juin 2022 | $0.0828 | $0.0803 | $0.0830 | $0.0794 | -3.00% | $58M |
| 4 juin 2022 | $0.0803 | $0.0819 | $0.0825 | $0.0793 | +1.97% | $41M |
| 5 juin 2022 | $0.0819 | $0.0811 | $0.0823 | $0.0806 | -0.98% | $30M |
| 6 juin 2022 | $0.0811 | $0.0825 | $0.0847 | $0.0809 | +1.76% | $67M |
| 7 juin 2022 | $0.0825 | $0.0804 | $0.0826 | $0.0777 | -2.56% | $59M |
| 8 juin 2022 | $0.0804 | $0.0793 | $0.0816 | $0.0788 | -1.39% | $43M |
| 9 juin 2022 | $0.0793 | $0.0794 | $0.0810 | $0.0789 | +0.13% | $26M |
| 10 juin 2022 | $0.0794 | $0.0754 | $0.0797 | $0.0742 | -5.01% | $45M |
| 11 juin 2022 | $0.0754 | $0.0699 | $0.0765 | $0.0679 | -7.24% | $54M |
| 12 juin 2022 | $0.0699 | $0.0635 | $0.0704 | $0.0634 | -9.15% | $89M |
| 13 juin 2022 | $0.0635 | $0.0542 | $0.0663 | $0.0523 | -14.69% | $183M |
| 14 juin 2022 | $0.0542 | $0.0556 | $0.0584 | $0.0498 | +2.49% | $125M |
| 15 juin 2022 | $0.0556 | $0.0629 | $0.0639 | $0.0504 | +13.14% | $129M |
| 16 juin 2022 | $0.0629 | $0.0552 | $0.0629 | $0.0542 | -12.12% | $94M |
| 17 juin 2022 | $0.0552 | $0.0569 | $0.0581 | $0.0546 | +3.01% | $39M |
| 18 juin 2022 | $0.0569 | $0.0529 | $0.0579 | $0.0491 | -7.01% | $79M |
| 19 juin 2022 | $0.0529 | $0.0605 | $0.0629 | $0.0512 | +14.31% | $133M |
| 20 juin 2022 | $0.0605 | $0.0600 | $0.0615 | $0.0574 | -0.74% | $57M |
| 21 juin 2022 | $0.0600 | $0.0658 | $0.0699 | $0.0590 | +9.65% | $145M |
| 22 juin 2022 | $0.0658 | $0.0617 | $0.0658 | $0.0611 | -6.25% | $78M |
| 23 juin 2022 | $0.0617 | $0.0640 | $0.0648 | $0.0616 | +3.70% | $52M |
| 24 juin 2022 | $0.0640 | $0.0669 | $0.0685 | $0.0639 | +4.63% | $59M |
| 25 juin 2022 | $0.0669 | $0.0685 | $0.0693 | $0.0651 | +2.36% | $52M |
| 26 juin 2022 | $0.0685 | $0.0730 | $0.0776 | $0.0672 | +6.48% | $128M |
| 27 juin 2022 | $0.0730 | $0.0722 | $0.0788 | $0.0705 | -1.10% | $136M |
| 28 juin 2022 | $0.0722 | $0.0661 | $0.0734 | $0.0654 | -8.40% | $79M |
| 29 juin 2022 | $0.0661 | $0.0696 | $0.0716 | $0.0641 | +5.23% | $75M |
| 30 juin 2022 | $0.0696 | $0.0664 | $0.0697 | $0.0623 | -4.49% | $69M |