Ouverture
$0.0809
Clôture
$0.0770
Plus haut
$0.0828
Plus bas
$0.0625
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mars 2023 | $0.0809 | $0.0819 | $0.0828 | $0.0802 | — | $37M |
| 2 mars 2023 | $0.0819 | $0.0806 | $0.0823 | $0.0796 | -1.67% | $32M |
| 3 mars 2023 | $0.0806 | $0.0768 | $0.0806 | $0.0732 | -4.62% | $105M |
| 4 mars 2023 | $0.0768 | $0.0746 | $0.0773 | $0.0726 | -2.89% | $48M |
| 5 mars 2023 | $0.0746 | $0.0747 | $0.0761 | $0.0743 | +0.16% | $36M |
| 6 mars 2023 | $0.0747 | $0.0748 | $0.0751 | $0.0732 | +0.07% | $45M |
| 7 mars 2023 | $0.0748 | $0.0741 | $0.0760 | $0.0723 | -0.96% | $53M |
| 8 mars 2023 | $0.0741 | $0.0711 | $0.0743 | $0.0700 | -3.98% | $52M |
| 9 mars 2023 | $0.0711 | $0.0659 | $0.0723 | $0.0639 | -7.27% | $103M |
| 10 mars 2023 | $0.0660 | $0.0657 | $0.0662 | $0.0625 | -0.35% | $86M |
| 11 mars 2023 | $0.0657 | $0.0660 | $0.0682 | $0.0632 | +0.49% | $72M |
| 12 mars 2023 | $0.0660 | $0.0705 | $0.0708 | $0.0652 | +6.77% | $64M |
| 13 mars 2023 | $0.0705 | $0.0728 | $0.0735 | $0.0681 | +3.23% | $91M |
| 14 mars 2023 | $0.0728 | $0.0746 | $0.0776 | $0.0711 | +2.43% | $112M |
| 15 mars 2023 | $0.0746 | $0.0696 | $0.0759 | $0.0673 | -6.61% | $95M |
| 16 mars 2023 | $0.0696 | $0.0726 | $0.0741 | $0.0687 | +4.21% | $59M |
| 17 mars 2023 | $0.0726 | $0.0764 | $0.0772 | $0.0714 | +5.32% | $92M |
| 18 mars 2023 | $0.0764 | $0.0730 | $0.0789 | $0.0723 | -4.54% | $105M |
| 19 mars 2023 | $0.0730 | $0.0745 | $0.0765 | $0.0730 | +2.12% | $61M |
| 20 mars 2023 | $0.0745 | $0.0714 | $0.0756 | $0.0703 | -4.20% | $79M |
| 21 mars 2023 | $0.0714 | $0.0766 | $0.0779 | $0.0703 | +7.33% | $115M |
| 22 mars 2023 | $0.0766 | $0.0738 | $0.0781 | $0.0714 | -3.59% | $144M |
| 23 mars 2023 | $0.0738 | $0.0774 | $0.0792 | $0.0729 | +4.75% | $136M |
| 24 mars 2023 | $0.0774 | $0.0745 | $0.0775 | $0.0730 | -3.66% | $63M |
| 25 mars 2023 | $0.0745 | $0.0740 | $0.0760 | $0.0724 | -0.68% | $49M |
| 26 mars 2023 | $0.0740 | $0.0744 | $0.0756 | $0.0733 | +0.46% | $36M |
| 27 mars 2023 | $0.0744 | $0.0729 | $0.0764 | $0.0712 | -2.00% | $83M |
| 28 mars 2023 | $0.0729 | $0.0738 | $0.0740 | $0.0717 | +1.29% | $47M |
| 29 mars 2023 | $0.0738 | $0.0756 | $0.0769 | $0.0735 | +2.38% | $76M |
| 30 mars 2023 | $0.0756 | $0.0742 | $0.0769 | $0.0733 | -1.79% | $62M |
| 31 mars 2023 | $0.0742 | $0.0770 | $0.0779 | $0.0734 | +3.68% | $64M |