Ouverture
$0.1334
Clôture
$0.1590
Plus haut
$0.1750
Plus bas
$0.1201
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2024 | $0.1334 | $0.1302 | $0.1340 | $0.1201 | — | $402M |
| 2 mai 2024 | $0.1302 | $0.1319 | $0.1345 | $0.1241 | +1.29% | $217M |
| 3 mai 2024 | $0.1319 | $0.1460 | $0.1480 | $0.1311 | +10.73% | $205M |
| 4 mai 2024 | $0.1460 | $0.1601 | $0.1700 | $0.1457 | +9.64% | $528M |
| 5 mai 2024 | $0.1601 | $0.1610 | $0.1635 | $0.1545 | +0.54% | $268M |
| 6 mai 2024 | $0.1610 | $0.1565 | $0.1691 | $0.1540 | -2.80% | $365M |
| 7 mai 2024 | $0.1565 | $0.1500 | $0.1599 | $0.1492 | -4.15% | $202M |
| 8 mai 2024 | $0.1500 | $0.1432 | $0.1520 | $0.1421 | -4.50% | $192M |
| 9 mai 2024 | $0.1432 | $0.1522 | $0.1542 | $0.1431 | +6.26% | $178M |
| 10 mai 2024 | $0.1522 | $0.1439 | $0.1539 | $0.1422 | -5.46% | $172M |
| 11 mai 2024 | $0.1439 | $0.1431 | $0.1463 | $0.1425 | -0.58% | $67M |
| 12 mai 2024 | $0.1431 | $0.1412 | $0.1445 | $0.1390 | -1.28% | $112M |
| 13 mai 2024 | $0.1412 | $0.1486 | $0.1577 | $0.1358 | +5.25% | $372M |
| 14 mai 2024 | $0.1486 | $0.1455 | $0.1552 | $0.1443 | -2.10% | $277M |
| 15 mai 2024 | $0.1455 | $0.1553 | $0.1570 | $0.1452 | +6.75% | $279M |
| 16 mai 2024 | $0.1553 | $0.1497 | $0.1593 | $0.1482 | -3.62% | $202M |
| 17 mai 2024 | $0.1497 | $0.1555 | $0.1569 | $0.1492 | +3.89% | $165M |
| 18 mai 2024 | $0.1555 | $0.1530 | $0.1569 | $0.1512 | -1.63% | $108M |
| 19 mai 2024 | $0.1530 | $0.1491 | $0.1560 | $0.1474 | -2.57% | $111M |
| 20 mai 2024 | $0.1491 | $0.1657 | $0.1664 | $0.1477 | +11.17% | $241M |
| 21 mai 2024 | $0.1657 | $0.1702 | $0.1733 | $0.1607 | +2.72% | $401M |
| 22 mai 2024 | $0.1702 | $0.1663 | $0.1746 | $0.1617 | -2.33% | $304M |
| 23 mai 2024 | $0.1663 | $0.1597 | $0.1694 | $0.1517 | -3.94% | $339M |
| 24 mai 2024 | $0.1597 | $0.1639 | $0.1733 | $0.1550 | +2.59% | $478M |
| 25 mai 2024 | $0.1639 | $0.1740 | $0.1744 | $0.1627 | +6.20% | $216M |
| 26 mai 2024 | $0.1740 | $0.1662 | $0.1750 | $0.1655 | -4.49% | $208M |
| 27 mai 2024 | $0.1662 | $0.1691 | $0.1735 | $0.1642 | +1.73% | $227M |
| 28 mai 2024 | $0.1691 | $0.1650 | $0.1698 | $0.1616 | -2.43% | $203M |
| 29 mai 2024 | $0.1650 | $0.1639 | $0.1709 | $0.1621 | -0.67% | $232M |
| 30 mai 2024 | $0.1639 | $0.1595 | $0.1657 | $0.1564 | -2.69% | $235M |
| 31 mai 2024 | $0.1595 | $0.1590 | $0.1626 | $0.1543 | -0.30% | $127M |