Ouverture
$0.2303
Clôture
$0.2361
Plus haut
$0.2695
Plus bas
$0.1921
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mars 2022 | $0.2303 | $0.2273 | $0.2352 | $0.2220 | — | $17M |
| 2 mars 2022 | $0.2273 | $0.2228 | $0.2283 | $0.2176 | -1.98% | $12M |
| 3 mars 2022 | $0.2228 | $0.2211 | $0.2298 | $0.2143 | -0.76% | $10M |
| 4 mars 2022 | $0.2211 | $0.2055 | $0.2214 | $0.2033 | -7.06% | $9M |
| 5 mars 2022 | $0.2056 | $0.2102 | $0.2120 | $0.2016 | +2.29% | $5M |
| 6 mars 2022 | $0.2103 | $0.2027 | $0.2119 | $0.2010 | -3.57% | $5M |
| 7 mars 2022 | $0.2027 | $0.2060 | $0.2136 | $0.1980 | +1.63% | $10M |
| 8 mars 2022 | $0.2058 | $0.2050 | $0.2139 | $0.1989 | -0.49% | $10M |
| 9 mars 2022 | $0.2049 | $0.2129 | $0.2155 | $0.2000 | +3.85% | $10M |
| 10 mars 2022 | $0.2127 | $0.2166 | $0.2214 | $0.2015 | +1.74% | $17M |
| 11 mars 2022 | $0.2165 | $0.2056 | $0.2166 | $0.2047 | -5.08% | $9M |
| 12 mars 2022 | $0.2056 | $0.2054 | $0.2122 | $0.2051 | -0.10% | $5M |
| 13 mars 2022 | $0.2054 | $0.1994 | $0.2094 | $0.1981 | -2.92% | $5M |
| 14 mars 2022 | $0.1994 | $0.2034 | $0.2057 | $0.1982 | +2.01% | $7M |
| 15 mars 2022 | $0.2034 | $0.2002 | $0.2130 | $0.1953 | -1.57% | $9M |
| 16 mars 2022 | $0.2002 | $0.2047 | $0.2055 | $0.1921 | +2.25% | $15M |
| 17 mars 2022 | $0.2047 | $0.2054 | $0.2091 | $0.2032 | +0.34% | $8M |
| 18 mars 2022 | $0.2053 | $0.2081 | $0.2083 | $0.1992 | +1.31% | $7M |
| 19 mars 2022 | $0.2080 | $0.2102 | $0.2137 | $0.2066 | +1.01% | $8M |
| 20 mars 2022 | $0.2102 | $0.2091 | $0.2126 | $0.2057 | -0.52% | $8M |
| 21 mars 2022 | $0.2090 | $0.2113 | $0.2161 | $0.2050 | +1.05% | $11M |
| 22 mars 2022 | $0.2111 | $0.2150 | $0.2200 | $0.2099 | +1.75% | $13M |
| 23 mars 2022 | $0.2149 | $0.2179 | $0.2195 | $0.2105 | +1.35% | $12M |
| 24 mars 2022 | $0.2180 | $0.2204 | $0.2284 | $0.2175 | +1.15% | $15M |
| 25 mars 2022 | $0.2204 | $0.2233 | $0.2304 | $0.2168 | +1.32% | $13M |
| 26 mars 2022 | $0.2233 | $0.2273 | $0.2275 | $0.2215 | +1.79% | $7M |
| 27 mars 2022 | $0.2272 | $0.2422 | $0.2476 | $0.2265 | +6.56% | $18M |
| 28 mars 2022 | $0.2422 | $0.2359 | $0.2570 | $0.2340 | -2.60% | $24M |
| 29 mars 2022 | $0.2360 | $0.2543 | $0.2695 | $0.2350 | +7.80% | $40M |
| 30 mars 2022 | $0.2541 | $0.2544 | $0.2600 | $0.2431 | +0.04% | $22M |
| 31 mars 2022 | $0.2545 | $0.2361 | $0.2616 | $0.2323 | -7.19% | $26M |