Ouverture
$0.2361
Clôture
$0.1414
Plus haut
$0.2528
Plus bas
$0.1303
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 avril 2022 | $0.2361 | $0.2466 | $0.2490 | $0.2301 | — | $16M |
| 2 avril 2022 | $0.2467 | $0.2453 | $0.2528 | $0.2425 | -0.53% | $13M |
| 3 avril 2022 | $0.2453 | $0.2480 | $0.2503 | $0.2405 | +1.10% | $9M |
| 4 avril 2022 | $0.2482 | $0.2387 | $0.2483 | $0.2280 | -3.75% | $12M |
| 5 avril 2022 | $0.2387 | $0.2272 | $0.2405 | $0.2256 | -4.82% | $8M |
| 6 avril 2022 | $0.2273 | $0.2105 | $0.2274 | $0.2082 | -7.35% | $14M |
| 7 avril 2022 | $0.2102 | $0.2226 | $0.2304 | $0.2061 | +5.75% | $23M |
| 8 avril 2022 | $0.2225 | $0.2084 | $0.2243 | $0.2062 | -6.38% | $11M |
| 9 avril 2022 | $0.2082 | $0.2136 | $0.2162 | $0.2071 | +2.50% | $7M |
| 10 avril 2022 | $0.2138 | $0.2084 | $0.2189 | $0.2080 | -2.43% | $7M |
| 11 avril 2022 | $0.2085 | $0.1949 | $0.2091 | $0.1920 | -6.48% | $12M |
| 12 avril 2022 | $0.1949 | $0.1985 | $0.2036 | $0.1921 | +1.85% | $9M |
| 13 avril 2022 | $0.1985 | $0.2034 | $0.2041 | $0.1949 | +2.47% | $8M |
| 14 avril 2022 | $0.2034 | $0.1963 | $0.2057 | $0.1924 | -3.49% | $7M |
| 15 avril 2022 | $0.1962 | $0.1999 | $0.2016 | $0.1941 | +1.83% | $6M |
| 16 avril 2022 | $0.2000 | $0.1981 | $0.2041 | $0.1965 | -0.90% | $7M |
| 17 avril 2022 | $0.1981 | $0.1923 | $0.2000 | $0.1901 | -2.93% | $5M |
| 18 avril 2022 | $0.1923 | $0.1949 | $0.1952 | $0.1812 | +1.35% | $10M |
| 19 avril 2022 | $0.1949 | $0.1992 | $0.2004 | $0.1922 | +2.21% | $7M |
| 20 avril 2022 | $0.1992 | $0.1962 | $0.2038 | $0.1926 | -1.51% | $10M |
| 21 avril 2022 | $0.1961 | $0.1909 | $0.2025 | $0.1853 | -2.70% | $10M |
| 22 avril 2022 | $0.1908 | $0.1897 | $0.1947 | $0.1868 | -0.63% | $6M |
| 23 avril 2022 | $0.1898 | $0.1869 | $0.1909 | $0.1862 | -1.48% | $4M |
| 24 avril 2022 | $0.1870 | $0.1858 | $0.1895 | $0.1838 | -0.59% | $4M |
| 25 avril 2022 | $0.1858 | $0.1816 | $0.1863 | $0.1714 | -2.26% | $11M |
| 26 avril 2022 | $0.1816 | $0.1676 | $0.1833 | $0.1638 | -7.71% | $8M |
| 27 avril 2022 | $0.1675 | $0.1694 | $0.1742 | $0.1645 | +1.07% | $7M |
| 28 avril 2022 | $0.1694 | $0.1699 | $0.1736 | $0.1663 | +0.30% | $6M |
| 29 avril 2022 | $0.1699 | $0.1589 | $0.1717 | $0.1558 | -6.47% | $8M |
| 30 avril 2022 | $0.1590 | $0.1414 | $0.1629 | $0.1303 | -11.01% | $17M |