Ouverture
$0.0770
Clôture
$0.0795
Plus haut
$0.1050
Plus bas
$0.0748
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 avril 2023 | $0.0770 | $0.0818 | $0.0850 | $0.0759 | — | $148M |
| 2 avril 2023 | $0.0818 | $0.0790 | $0.0856 | $0.0772 | -3.40% | $180M |
| 3 avril 2023 | $0.0790 | $0.0960 | $0.1050 | $0.0760 | +21.47% | $821M |
| 4 avril 2023 | $0.0960 | $0.0951 | $0.1035 | $0.0922 | -0.92% | $717M |
| 5 avril 2023 | $0.0951 | $0.0927 | $0.0992 | $0.0906 | -2.58% | $320M |
| 6 avril 2023 | $0.0927 | $0.0854 | $0.0927 | $0.0842 | -7.83% | $292M |
| 7 avril 2023 | $0.0854 | $0.0822 | $0.0862 | $0.0811 | -3.73% | $185M |
| 8 avril 2023 | $0.0822 | $0.0813 | $0.0838 | $0.0804 | -1.07% | $101M |
| 9 avril 2023 | $0.0814 | $0.0832 | $0.0839 | $0.0811 | +2.26% | $76M |
| 10 avril 2023 | $0.0832 | $0.0847 | $0.0854 | $0.0823 | +1.86% | $79M |
| 11 avril 2023 | $0.0847 | $0.0841 | $0.0861 | $0.0836 | -0.77% | $85M |
| 12 avril 2023 | $0.0841 | $0.0835 | $0.0851 | $0.0804 | -0.74% | $143M |
| 13 avril 2023 | $0.0835 | $0.0873 | $0.0889 | $0.0828 | +4.59% | $157M |
| 14 avril 2023 | $0.0873 | $0.0887 | $0.0914 | $0.0853 | +1.57% | $189M |
| 15 avril 2023 | $0.0887 | $0.0889 | $0.0906 | $0.0871 | +0.25% | $78M |
| 16 avril 2023 | $0.0889 | $0.0904 | $0.0918 | $0.0875 | +1.74% | $108M |
| 17 avril 2023 | $0.0904 | $0.0914 | $0.0949 | $0.0881 | +1.04% | $271M |
| 18 avril 2023 | $0.0914 | $0.0941 | $0.0950 | $0.0897 | +3.00% | $155M |
| 19 avril 2023 | $0.0941 | $0.0879 | $0.0941 | $0.0842 | -6.62% | $246M |
| 20 avril 2023 | $0.0879 | $0.0839 | $0.0935 | $0.0825 | -4.54% | $405M |
| 21 avril 2023 | $0.0839 | $0.0784 | $0.0847 | $0.0762 | -6.52% | $180M |
| 22 avril 2023 | $0.0784 | $0.0803 | $0.0810 | $0.0782 | +2.37% | $64M |
| 23 avril 2023 | $0.0803 | $0.0788 | $0.0808 | $0.0765 | -1.87% | $61M |
| 24 avril 2023 | $0.0788 | $0.0787 | $0.0800 | $0.0771 | -0.06% | $66M |
| 25 avril 2023 | $0.0788 | $0.0798 | $0.0800 | $0.0775 | +1.31% | $51M |
| 26 avril 2023 | $0.0798 | $0.0786 | $0.0836 | $0.0748 | -1.47% | $150M |
| 27 avril 2023 | $0.0786 | $0.0801 | $0.0810 | $0.0784 | +1.97% | $82M |
| 28 avril 2023 | $0.0801 | $0.0803 | $0.0807 | $0.0789 | +0.24% | $39M |
| 29 avril 2023 | $0.0803 | $0.0816 | $0.0820 | $0.0802 | +1.54% | $48M |
| 30 avril 2023 | $0.0816 | $0.0795 | $0.0817 | $0.0792 | -2.53% | $47M |