Ouverture
$0.0613
Clôture
$0.0617
Plus haut
$0.0683
Plus bas
$0.0559
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 septembre 2022 | $0.0613 | $0.0624 | $0.0626 | $0.0599 | — | $35M |
| 2 septembre 2022 | $0.0624 | $0.0617 | $0.0629 | $0.0607 | -1.19% | $27M |
| 3 septembre 2022 | $0.0616 | $0.0627 | $0.0640 | $0.0611 | +1.72% | $32M |
| 4 septembre 2022 | $0.0627 | $0.0632 | $0.0639 | $0.0619 | +0.83% | $27M |
| 5 septembre 2022 | $0.0632 | $0.0628 | $0.0637 | $0.0609 | -0.76% | $25M |
| 6 septembre 2022 | $0.0628 | $0.0589 | $0.0653 | $0.0580 | -6.15% | $64M |
| 7 septembre 2022 | $0.0589 | $0.0610 | $0.0616 | $0.0574 | +3.53% | $34M |
| 8 septembre 2022 | $0.0610 | $0.0610 | $0.0614 | $0.0597 | -0.02% | $29M |
| 9 septembre 2022 | $0.0610 | $0.0639 | $0.0649 | $0.0609 | +4.74% | $66M |
| 10 septembre 2022 | $0.0639 | $0.0647 | $0.0656 | $0.0631 | +1.27% | $55M |
| 11 septembre 2022 | $0.0647 | $0.0637 | $0.0653 | $0.0626 | -1.50% | $46M |
| 12 septembre 2022 | $0.0637 | $0.0639 | $0.0654 | $0.0626 | +0.38% | $43M |
| 13 septembre 2022 | $0.0640 | $0.0596 | $0.0642 | $0.0592 | -6.71% | $63M |
| 14 septembre 2022 | $0.0597 | $0.0612 | $0.0615 | $0.0591 | +2.53% | $42M |
| 15 septembre 2022 | $0.0611 | $0.0586 | $0.0612 | $0.0585 | -4.17% | $40M |
| 16 septembre 2022 | $0.0586 | $0.0605 | $0.0605 | $0.0581 | +3.17% | $29M |
| 17 septembre 2022 | $0.0604 | $0.0622 | $0.0624 | $0.0602 | +2.88% | $27M |
| 18 septembre 2022 | $0.0622 | $0.0574 | $0.0622 | $0.0563 | -7.67% | $36M |
| 19 septembre 2022 | $0.0574 | $0.0585 | $0.0588 | $0.0559 | +1.92% | $36M |
| 20 septembre 2022 | $0.0585 | $0.0584 | $0.0606 | $0.0576 | -0.24% | $30M |
| 21 septembre 2022 | $0.0584 | $0.0571 | $0.0609 | $0.0561 | -2.12% | $47M |
| 22 septembre 2022 | $0.0571 | $0.0596 | $0.0601 | $0.0568 | +4.25% | $28M |
| 23 septembre 2022 | $0.0596 | $0.0634 | $0.0643 | $0.0591 | +6.36% | $86M |
| 24 septembre 2022 | $0.0634 | $0.0631 | $0.0683 | $0.0624 | -0.43% | $171M |
| 25 septembre 2022 | $0.0631 | $0.0612 | $0.0639 | $0.0600 | -3.06% | $48M |
| 26 septembre 2022 | $0.0612 | $0.0611 | $0.0619 | $0.0597 | -0.07% | $36M |
| 27 septembre 2022 | $0.0611 | $0.0605 | $0.0631 | $0.0597 | -1.06% | $36M |
| 28 septembre 2022 | $0.0605 | $0.0605 | $0.0611 | $0.0585 | +0.05% | $30M |
| 29 septembre 2022 | $0.0605 | $0.0609 | $0.0611 | $0.0593 | +0.58% | $24M |
| 30 septembre 2022 | $0.0609 | $0.0617 | $0.0623 | $0.0595 | +1.33% | $42M |