Ouverture
$0.1268
Clôture
$0.1068
Plus haut
$0.1589
Plus bas
$0.0705
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 novembre 2022 | $0.1268 | $0.1421 | $0.1589 | $0.1245 | — | $1.41B |
| 2 novembre 2022 | $0.1421 | $0.1277 | $0.1480 | $0.1220 | -10.18% | $867M |
| 3 novembre 2022 | $0.1277 | $0.1226 | $0.1370 | $0.1200 | -3.94% | $497M |
| 4 novembre 2022 | $0.1226 | $0.1261 | $0.1291 | $0.1155 | +2.86% | $548M |
| 5 novembre 2022 | $0.1261 | $0.1245 | $0.1360 | $0.1201 | -1.33% | $331M |
| 6 novembre 2022 | $0.1244 | $0.1148 | $0.1277 | $0.1118 | -7.78% | $222M |
| 7 novembre 2022 | $0.1148 | $0.1112 | $0.1191 | $0.1072 | -3.08% | $225M |
| 8 novembre 2022 | $0.1112 | $0.0883 | $0.1130 | $0.0777 | -20.64% | $670M |
| 9 novembre 2022 | $0.0883 | $0.0745 | $0.0922 | $0.0705 | -15.60% | $481M |
| 10 novembre 2022 | $0.0745 | $0.0898 | $0.0946 | $0.0731 | +20.51% | $418M |
| 11 novembre 2022 | $0.0898 | $0.0851 | $0.0935 | $0.0800 | -5.22% | $222M |
| 12 novembre 2022 | $0.0851 | $0.0882 | $0.0952 | $0.0785 | +3.60% | $344M |
| 13 novembre 2022 | $0.0881 | $0.0849 | $0.0916 | $0.0827 | -3.63% | $191M |
| 14 novembre 2022 | $0.0850 | $0.0859 | $0.0915 | $0.0792 | +1.18% | $215M |
| 15 novembre 2022 | $0.0859 | $0.0871 | $0.0895 | $0.0847 | +1.29% | $115M |
| 16 novembre 2022 | $0.0871 | $0.0855 | $0.0912 | $0.0834 | -1.81% | $141M |
| 17 novembre 2022 | $0.0855 | $0.0847 | $0.0873 | $0.0823 | -0.95% | $96M |
| 18 novembre 2022 | $0.0847 | $0.0847 | $0.0868 | $0.0836 | +0.08% | $70M |
| 19 novembre 2022 | $0.0847 | $0.0846 | $0.0850 | $0.0830 | -0.22% | $41M |
| 20 novembre 2022 | $0.0846 | $0.0770 | $0.0858 | $0.0763 | -8.89% | $95M |
| 21 novembre 2022 | $0.0770 | $0.0747 | $0.0774 | $0.0713 | -3.08% | $140M |
| 22 novembre 2022 | $0.0747 | $0.0788 | $0.0797 | $0.0731 | +5.49% | $110M |
| 23 novembre 2022 | $0.0788 | $0.0820 | $0.0835 | $0.0778 | +4.08% | $102M |
| 24 novembre 2022 | $0.0820 | $0.0815 | $0.0843 | $0.0801 | -0.62% | $61M |
| 25 novembre 2022 | $0.0815 | $0.0895 | $0.0919 | $0.0805 | +9.87% | $218M |
| 26 novembre 2022 | $0.0895 | $0.0889 | $0.0956 | $0.0871 | -0.64% | $176M |
| 27 novembre 2022 | $0.0889 | $0.0987 | $0.1080 | $0.0888 | +10.96% | $430M |
| 28 novembre 2022 | $0.0987 | $0.0951 | $0.0998 | $0.0906 | -3.60% | $317M |
| 29 novembre 2022 | $0.0951 | $0.1015 | $0.1052 | $0.0936 | +6.65% | $296M |
| 30 novembre 2022 | $0.1015 | $0.1068 | $0.1100 | $0.0994 | +5.23% | $294M |