Ouverture
$0.0617
Clôture
$0.1269
Plus haut
$0.1515
Plus bas
$0.0551
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 octobre 2022 | $0.0617 | $0.0606 | $0.0632 | $0.0602 | — | $44M |
| 2 octobre 2022 | $0.0606 | $0.0593 | $0.0610 | $0.0588 | -2.18% | $20M |
| 3 octobre 2022 | $0.0593 | $0.0603 | $0.0606 | $0.0588 | +1.81% | $19M |
| 4 octobre 2022 | $0.0603 | $0.0658 | $0.0664 | $0.0599 | +9.12% | $126M |
| 5 octobre 2022 | $0.0658 | $0.0648 | $0.0669 | $0.0626 | -1.61% | $81M |
| 6 octobre 2022 | $0.0648 | $0.0635 | $0.0669 | $0.0628 | -2.05% | $44M |
| 7 octobre 2022 | $0.0635 | $0.0624 | $0.0638 | $0.0612 | -1.73% | $31M |
| 8 octobre 2022 | $0.0624 | $0.0617 | $0.0627 | $0.0612 | -1.12% | $14M |
| 9 octobre 2022 | $0.0616 | $0.0621 | $0.0624 | $0.0612 | +0.76% | $14M |
| 10 octobre 2022 | $0.0621 | $0.0594 | $0.0625 | $0.0592 | -4.41% | $24M |
| 11 octobre 2022 | $0.0594 | $0.0602 | $0.0610 | $0.0575 | +1.47% | $28M |
| 12 octobre 2022 | $0.0602 | $0.0598 | $0.0610 | $0.0593 | -0.73% | $15M |
| 13 octobre 2022 | $0.0598 | $0.0597 | $0.0602 | $0.0551 | -0.27% | $44M |
| 14 octobre 2022 | $0.0596 | $0.0587 | $0.0610 | $0.0581 | -1.66% | $20M |
| 15 octobre 2022 | $0.0587 | $0.0586 | $0.0598 | $0.0580 | -0.15% | $15M |
| 16 octobre 2022 | $0.0586 | $0.0589 | $0.0595 | $0.0585 | +0.58% | $9M |
| 17 octobre 2022 | $0.0589 | $0.0600 | $0.0602 | $0.0585 | +1.82% | $12M |
| 18 octobre 2022 | $0.0600 | $0.0598 | $0.0612 | $0.0585 | -0.37% | $21M |
| 19 octobre 2022 | $0.0597 | $0.0587 | $0.0608 | $0.0582 | -1.81% | $27M |
| 20 octobre 2022 | $0.0587 | $0.0594 | $0.0604 | $0.0582 | +1.26% | $20M |
| 21 octobre 2022 | $0.0594 | $0.0593 | $0.0595 | $0.0571 | -0.15% | $17M |
| 22 octobre 2022 | $0.0593 | $0.0597 | $0.0599 | $0.0591 | +0.59% | $12M |
| 23 octobre 2022 | $0.0597 | $0.0604 | $0.0605 | $0.0587 | +1.17% | $15M |
| 24 octobre 2022 | $0.0604 | $0.0595 | $0.0609 | $0.0587 | -1.54% | $21M |
| 25 octobre 2022 | $0.0594 | $0.0630 | $0.0643 | $0.0591 | +6.06% | $64M |
| 26 octobre 2022 | $0.0630 | $0.0727 | $0.0736 | $0.0626 | +15.23% | $198M |
| 27 octobre 2022 | $0.0727 | $0.0769 | $0.0855 | $0.0717 | +5.84% | $411M |
| 28 octobre 2022 | $0.0769 | $0.0839 | $0.0885 | $0.0725 | +9.08% | $511M |
| 29 octobre 2022 | $0.0839 | $0.1218 | $0.1515 | $0.0828 | +45.18% | $1.80B |
| 30 octobre 2022 | $0.1218 | $0.1177 | $0.1435 | $0.1112 | -3.31% | $1.14B |
| 31 octobre 2022 | $0.1177 | $0.1269 | $0.1318 | $0.1137 | +7.76% | $911M |