Ouverture
$0.2200
Clôture
$0.1334
Plus haut
$0.2200
Plus bas
$0.1292
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 avril 2024 | $0.2200 | $0.2050 | $0.2200 | $0.1971 | — | $712M |
| 2 avril 2024 | $0.2050 | $0.1825 | $0.2052 | $0.1800 | -11.00% | $744M |
| 3 avril 2024 | $0.1825 | $0.1752 | $0.1875 | $0.1700 | -3.98% | $640M |
| 4 avril 2024 | $0.1752 | $0.1800 | $0.1884 | $0.1719 | +2.72% | $423M |
| 5 avril 2024 | $0.1800 | $0.1772 | $0.1808 | $0.1673 | -1.54% | $363M |
| 6 avril 2024 | $0.1772 | $0.1858 | $0.1878 | $0.1764 | +4.84% | $340M |
| 7 avril 2024 | $0.1858 | $0.1989 | $0.2052 | $0.1854 | +7.05% | $595M |
| 8 avril 2024 | $0.1989 | $0.2026 | $0.2100 | $0.1955 | +1.88% | $398M |
| 9 avril 2024 | $0.2026 | $0.1891 | $0.2035 | $0.1850 | -6.65% | $422M |
| 10 avril 2024 | $0.1892 | $0.1997 | $0.2028 | $0.1801 | +5.60% | $559M |
| 11 avril 2024 | $0.1997 | $0.1938 | $0.2036 | $0.1897 | -2.96% | $426M |
| 12 avril 2024 | $0.1938 | $0.1740 | $0.2013 | $0.1606 | -10.20% | $717M |
| 13 avril 2024 | $0.1740 | $0.1525 | $0.1759 | $0.1302 | -12.35% | $834M |
| 14 avril 2024 | $0.1525 | $0.1621 | $0.1651 | $0.1437 | +6.28% | $660M |
| 15 avril 2024 | $0.1621 | $0.1612 | $0.1690 | $0.1503 | -0.55% | $674M |
| 16 avril 2024 | $0.1612 | $0.1560 | $0.1625 | $0.1463 | -3.24% | $436M |
| 17 avril 2024 | $0.1560 | $0.1476 | $0.1587 | $0.1443 | -5.41% | $324M |
| 18 avril 2024 | $0.1475 | $0.1522 | $0.1538 | $0.1408 | +3.15% | $326M |
| 19 avril 2024 | $0.1522 | $0.1563 | $0.1572 | $0.1390 | +2.71% | $405M |
| 20 avril 2024 | $0.1563 | $0.1626 | $0.1650 | $0.1502 | +4.01% | $286M |
| 21 avril 2024 | $0.1626 | $0.1583 | $0.1659 | $0.1550 | -2.68% | $213M |
| 22 avril 2024 | $0.1582 | $0.1612 | $0.1634 | $0.1565 | +1.86% | $218M |
| 23 avril 2024 | $0.1612 | $0.1598 | $0.1630 | $0.1568 | -0.87% | $171M |
| 24 avril 2024 | $0.1598 | $0.1514 | $0.1645 | $0.1493 | -5.26% | $290M |
| 25 avril 2024 | $0.1514 | $0.1513 | $0.1545 | $0.1474 | -0.08% | $175M |
| 26 avril 2024 | $0.1513 | $0.1480 | $0.1518 | $0.1468 | -2.16% | $135M |
| 27 avril 2024 | $0.1480 | $0.1478 | $0.1497 | $0.1423 | -0.16% | $131M |
| 28 avril 2024 | $0.1478 | $0.1467 | $0.1511 | $0.1460 | -0.72% | $85M |
| 29 avril 2024 | $0.1467 | $0.1434 | $0.1481 | $0.1396 | -2.24% | $174M |
| 30 avril 2024 | $0.1434 | $0.1334 | $0.1460 | $0.1292 | -6.99% | $226M |