Ouverture
$0.1722
Clôture
$0.1925
Plus haut
$0.2597
Plus bas
$0.1643
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2025 | $0.1722 | $0.1807 | $0.1834 | $0.1721 | — | $139M |
| 2 mai 2025 | $0.1807 | $0.1815 | $0.1845 | $0.1792 | +0.48% | $116M |
| 3 mai 2025 | $0.1815 | $0.1756 | $0.1822 | $0.1753 | -3.23% | $84M |
| 4 mai 2025 | $0.1757 | $0.1705 | $0.1774 | $0.1699 | -2.93% | $85M |
| 5 mai 2025 | $0.1705 | $0.1706 | $0.1746 | $0.1683 | +0.08% | $83M |
| 6 mai 2025 | $0.1706 | $0.1722 | $0.1726 | $0.1643 | +0.92% | $100M |
| 7 mai 2025 | $0.1722 | $0.1720 | $0.1744 | $0.1690 | -0.10% | $91M |
| 8 mai 2025 | $0.1720 | $0.1982 | $0.1984 | $0.1717 | +15.20% | $325M |
| 9 mai 2025 | $0.1982 | $0.2053 | $0.2145 | $0.1930 | +3.60% | $424M |
| 10 mai 2025 | $0.2053 | $0.2506 | $0.2510 | $0.2034 | +22.08% | $536M |
| 11 mai 2025 | $0.2506 | $0.2318 | $0.2597 | $0.2221 | -7.51% | $631M |
| 12 mai 2025 | $0.2318 | $0.2310 | $0.2534 | $0.2201 | -0.35% | $802M |
| 13 mai 2025 | $0.2310 | $0.2408 | $0.2431 | $0.2174 | +4.23% | $435M |
| 14 mai 2025 | $0.2408 | $0.2328 | $0.2476 | $0.2281 | -3.32% | $320M |
| 15 mai 2025 | $0.2328 | $0.2194 | $0.2368 | $0.2137 | -5.75% | $363M |
| 16 mai 2025 | $0.2194 | $0.2211 | $0.2309 | $0.2180 | +0.78% | $224M |
| 17 mai 2025 | $0.2211 | $0.2146 | $0.2223 | $0.2107 | -2.96% | $187M |
| 18 mai 2025 | $0.2146 | $0.2330 | $0.2378 | $0.2140 | +8.61% | $360M |
| 19 mai 2025 | $0.2331 | $0.2245 | $0.2358 | $0.2139 | -3.69% | $324M |
| 20 mai 2025 | $0.2245 | $0.2263 | $0.2308 | $0.2177 | +0.80% | $266M |
| 21 mai 2025 | $0.2263 | $0.2340 | $0.2381 | $0.2227 | +3.44% | $435M |
| 22 mai 2025 | $0.2340 | $0.2456 | $0.2458 | $0.2338 | +4.93% | $389M |
| 23 mai 2025 | $0.2456 | $0.2252 | $0.2544 | $0.2230 | -8.29% | $539M |
| 24 mai 2025 | $0.2252 | $0.2251 | $0.2304 | $0.2235 | -0.04% | $157M |
| 25 mai 2025 | $0.2251 | $0.2249 | $0.2265 | $0.2157 | -0.09% | $201M |
| 26 mai 2025 | $0.2249 | $0.2260 | $0.2304 | $0.2225 | +0.47% | $145M |
| 27 mai 2025 | $0.2260 | $0.2260 | $0.2322 | $0.2197 | +0.01% | $183M |
| 28 mai 2025 | $0.2260 | $0.2210 | $0.2278 | $0.2168 | -2.22% | $151M |
| 29 mai 2025 | $0.2210 | $0.2149 | $0.2280 | $0.2140 | -2.76% | $200M |
| 30 mai 2025 | $0.2149 | $0.1936 | $0.2165 | $0.1906 | -9.91% | $378M |
| 31 mai 2025 | $0.1936 | $0.1925 | $0.1955 | $0.1855 | -0.55% | $207M |