Ouverture
$0.4076
Clôture
$0.3478
Plus haut
$0.4780
Plus bas
$0.3001
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 novembre 2021 | $0.4076 | $0.3997 | $0.4335 | $0.3910 | — | $41M |
| 2 novembre 2021 | $0.3998 | $0.3970 | $0.4013 | $0.3900 | -0.68% | $31M |
| 3 novembre 2021 | $0.3970 | $0.3904 | $0.3970 | $0.3760 | -1.66% | $28M |
| 4 novembre 2021 | $0.3905 | $0.3941 | $0.3961 | $0.3772 | +0.95% | $27M |
| 5 novembre 2021 | $0.3941 | $0.3903 | $0.4043 | $0.3851 | -0.96% | $28M |
| 6 novembre 2021 | $0.3900 | $0.3851 | $0.3982 | $0.3712 | -1.33% | $17M |
| 7 novembre 2021 | $0.3855 | $0.3932 | $0.3945 | $0.3830 | +2.10% | $15M |
| 8 novembre 2021 | $0.3932 | $0.4225 | $0.4300 | $0.3895 | +7.45% | $76M |
| 9 novembre 2021 | $0.4225 | $0.4255 | $0.4408 | $0.4074 | +0.71% | $52M |
| 10 novembre 2021 | $0.4256 | $0.4068 | $0.4525 | $0.3820 | -4.39% | $76M |
| 11 novembre 2021 | $0.4067 | $0.4315 | $0.4521 | $0.4033 | +6.07% | $63M |
| 12 novembre 2021 | $0.4313 | $0.4518 | $0.4780 | $0.4308 | +4.70% | $89M |
| 13 novembre 2021 | $0.4518 | $0.4368 | $0.4716 | $0.4359 | -3.32% | $35M |
| 14 novembre 2021 | $0.4367 | $0.4389 | $0.4457 | $0.4200 | +0.48% | $22M |
| 15 novembre 2021 | $0.4389 | $0.4258 | $0.4411 | $0.4174 | -2.98% | $23M |
| 16 novembre 2021 | $0.4258 | $0.3950 | $0.4258 | $0.3715 | -7.23% | $46M |
| 17 novembre 2021 | $0.3948 | $0.4066 | $0.4206 | $0.3886 | +2.94% | $34M |
| 18 novembre 2021 | $0.4067 | $0.3582 | $0.4145 | $0.3462 | -11.90% | $42M |
| 19 novembre 2021 | $0.3584 | $0.3795 | $0.3837 | $0.3500 | +5.95% | $23M |
| 20 novembre 2021 | $0.3797 | $0.3879 | $0.4040 | $0.3717 | +2.21% | $20M |
| 21 novembre 2021 | $0.3882 | $0.3846 | $0.4188 | $0.3517 | -0.85% | $23M |
| 22 novembre 2021 | $0.3845 | $0.3627 | $0.3900 | $0.3551 | -5.69% | $27M |
| 23 novembre 2021 | $0.3627 | $0.3706 | $0.3712 | $0.3514 | +2.18% | $23M |
| 24 novembre 2021 | $0.3703 | $0.3522 | $0.3749 | $0.3432 | -4.96% | $27M |
| 25 novembre 2021 | $0.3520 | $0.3561 | $0.3644 | $0.3448 | +1.11% | $23M |
| 26 novembre 2021 | $0.3563 | $0.3241 | $0.3725 | $0.3112 | -8.99% | $38M |
| 27 novembre 2021 | $0.3239 | $0.3311 | $0.3400 | $0.3217 | +2.16% | $12M |
| 28 novembre 2021 | $0.3310 | $0.3323 | $0.3332 | $0.3001 | +0.36% | $19M |
| 29 novembre 2021 | $0.3323 | $0.3591 | $0.3637 | $0.3230 | +8.07% | $24M |
| 30 novembre 2021 | $0.3593 | $0.3478 | $0.3696 | $0.3412 | -3.15% | $34M |