Ouverture
$0.0795
Clôture
$0.0717
Plus haut
$0.0815
Plus bas
$0.0686
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2023 | $0.0795 | $0.0788 | $0.0800 | $0.0773 | — | $54M |
| 2 mai 2023 | $0.0788 | $0.0788 | $0.0791 | $0.0775 | -0.08% | $34M |
| 3 mai 2023 | $0.0788 | $0.0796 | $0.0807 | $0.0771 | +1.09% | $52M |
| 4 mai 2023 | $0.0796 | $0.0784 | $0.0797 | $0.0779 | -1.56% | $41M |
| 5 mai 2023 | $0.0784 | $0.0802 | $0.0815 | $0.0770 | +2.28% | $60M |
| 6 mai 2023 | $0.0802 | $0.0767 | $0.0805 | $0.0757 | -4.30% | $67M |
| 7 mai 2023 | $0.0767 | $0.0765 | $0.0776 | $0.0762 | -0.26% | $34M |
| 8 mai 2023 | $0.0765 | $0.0724 | $0.0771 | $0.0698 | -5.40% | $80M |
| 9 mai 2023 | $0.0724 | $0.0731 | $0.0733 | $0.0721 | +0.98% | $42M |
| 10 mai 2023 | $0.0731 | $0.0731 | $0.0747 | $0.0703 | +0.03% | $61M |
| 11 mai 2023 | $0.0731 | $0.0719 | $0.0732 | $0.0691 | -1.63% | $56M |
| 12 mai 2023 | $0.0719 | $0.0723 | $0.0727 | $0.0693 | +0.58% | $69M |
| 13 mai 2023 | $0.0723 | $0.0717 | $0.0724 | $0.0713 | -0.94% | $24M |
| 14 mai 2023 | $0.0717 | $0.0720 | $0.0727 | $0.0711 | +0.40% | $17M |
| 15 mai 2023 | $0.0720 | $0.0719 | $0.0737 | $0.0708 | -0.07% | $36M |
| 16 mai 2023 | $0.0719 | $0.0727 | $0.0732 | $0.0709 | +1.17% | $26M |
| 17 mai 2023 | $0.0728 | $0.0748 | $0.0755 | $0.0723 | +2.86% | $56M |
| 18 mai 2023 | $0.0748 | $0.0734 | $0.0749 | $0.0716 | -1.86% | $58M |
| 19 mai 2023 | $0.0734 | $0.0735 | $0.0741 | $0.0730 | +0.08% | $25M |
| 20 mai 2023 | $0.0735 | $0.0736 | $0.0739 | $0.0731 | +0.15% | $15M |
| 21 mai 2023 | $0.0736 | $0.0721 | $0.0740 | $0.0720 | -2.02% | $23M |
| 22 mai 2023 | $0.0721 | $0.0729 | $0.0740 | $0.0707 | +1.10% | $33M |
| 23 mai 2023 | $0.0729 | $0.0729 | $0.0740 | $0.0724 | -0.03% | $24M |
| 24 mai 2023 | $0.0729 | $0.0706 | $0.0729 | $0.0693 | -3.09% | $45M |
| 25 mai 2023 | $0.0707 | $0.0709 | $0.0712 | $0.0686 | +0.34% | $34M |
| 26 mai 2023 | $0.0709 | $0.0710 | $0.0714 | $0.0703 | +0.13% | $29M |
| 27 mai 2023 | $0.0710 | $0.0726 | $0.0734 | $0.0707 | +2.23% | $27M |
| 28 mai 2023 | $0.0726 | $0.0735 | $0.0740 | $0.0719 | +1.34% | $32M |
| 29 mai 2023 | $0.0735 | $0.0731 | $0.0740 | $0.0726 | -0.53% | $23M |
| 30 mai 2023 | $0.0731 | $0.0723 | $0.0735 | $0.0720 | -1.12% | $34M |
| 31 mai 2023 | $0.0723 | $0.0717 | $0.0727 | $0.0705 | -0.91% | $27M |