Ouverture
$0.0702
Clôture
$0.0961
Plus haut
$0.0987
Plus bas
$0.0691
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 janvier 2023 | $0.0702 | $0.0702 | $0.0709 | $0.0691 | — | $31M |
| 2 janvier 2023 | $0.0702 | $0.0714 | $0.0737 | $0.0691 | +1.65% | $80M |
| 3 janvier 2023 | $0.0714 | $0.0705 | $0.0723 | $0.0694 | -1.27% | $52M |
| 4 janvier 2023 | $0.0705 | $0.0731 | $0.0736 | $0.0702 | +3.72% | $57M |
| 5 janvier 2023 | $0.0731 | $0.0715 | $0.0753 | $0.0703 | -2.17% | $88M |
| 6 janvier 2023 | $0.0715 | $0.0724 | $0.0728 | $0.0695 | +1.24% | $65M |
| 7 janvier 2023 | $0.0724 | $0.0722 | $0.0731 | $0.0717 | -0.30% | $32M |
| 8 janvier 2023 | $0.0722 | $0.0736 | $0.0740 | $0.0712 | +1.99% | $51M |
| 9 janvier 2023 | $0.0736 | $0.0757 | $0.0796 | $0.0729 | +2.76% | $187M |
| 10 janvier 2023 | $0.0756 | $0.0778 | $0.0779 | $0.0737 | +2.85% | $112M |
| 11 janvier 2023 | $0.0778 | $0.0781 | $0.0786 | $0.0747 | +0.41% | $86M |
| 12 janvier 2023 | $0.0782 | $0.0803 | $0.0813 | $0.0751 | +2.70% | $155M |
| 13 janvier 2023 | $0.0803 | $0.0845 | $0.0852 | $0.0785 | +5.30% | $116M |
| 14 janvier 2023 | $0.0845 | $0.0873 | $0.0927 | $0.0825 | +3.30% | $223M |
| 15 janvier 2023 | $0.0873 | $0.0861 | $0.0879 | $0.0828 | -1.39% | $97M |
| 16 janvier 2023 | $0.0861 | $0.0837 | $0.0883 | $0.0815 | -2.79% | $110M |
| 17 janvier 2023 | $0.0837 | $0.0828 | $0.0851 | $0.0819 | -0.99% | $63M |
| 18 janvier 2023 | $0.0829 | $0.0800 | $0.0898 | $0.0778 | -3.44% | $211M |
| 19 janvier 2023 | $0.0800 | $0.0816 | $0.0822 | $0.0797 | +2.01% | $56M |
| 20 janvier 2023 | $0.0816 | $0.0862 | $0.0870 | $0.0806 | +5.59% | $76M |
| 21 janvier 2023 | $0.0862 | $0.0847 | $0.0891 | $0.0837 | -1.74% | $142M |
| 22 janvier 2023 | $0.0847 | $0.0882 | $0.0934 | $0.0843 | +4.22% | $155M |
| 23 janvier 2023 | $0.0882 | $0.0885 | $0.0915 | $0.0862 | +0.31% | $128M |
| 24 janvier 2023 | $0.0885 | $0.0839 | $0.0908 | $0.0821 | -5.19% | $99M |
| 25 janvier 2023 | $0.0839 | $0.0865 | $0.0882 | $0.0817 | +3.12% | $89M |
| 26 janvier 2023 | $0.0866 | $0.0863 | $0.0877 | $0.0845 | -0.24% | $69M |
| 27 janvier 2023 | $0.0863 | $0.0872 | $0.0880 | $0.0835 | +1.04% | $65M |
| 28 janvier 2023 | $0.0872 | $0.0877 | $0.0938 | $0.0867 | +0.57% | $126M |
| 29 janvier 2023 | $0.0877 | $0.0901 | $0.0910 | $0.0872 | +2.69% | $93M |
| 30 janvier 2023 | $0.0901 | $0.0884 | $0.0929 | $0.0845 | -1.91% | $173M |
| 31 janvier 2023 | $0.0883 | $0.0961 | $0.0987 | $0.0882 | +8.77% | $320M |