Ouverture
$0.1413
Clôture
$0.0943
Plus haut
$0.1553
Plus bas
$0.0736
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2022 | $0.1413 | $0.1459 | $0.1515 | $0.1369 | — | $10M |
| 2 mai 2022 | $0.1457 | $0.1399 | $0.1482 | $0.1329 | -4.11% | $11M |
| 3 mai 2022 | $0.1399 | $0.1385 | $0.1469 | $0.1369 | -1.00% | $8M |
| 4 mai 2022 | $0.1384 | $0.1512 | $0.1515 | $0.1372 | +9.17% | $10M |
| 5 mai 2022 | $0.1513 | $0.1355 | $0.1553 | $0.1325 | -10.38% | $14M |
| 6 mai 2022 | $0.1355 | $0.1339 | $0.1369 | $0.1279 | -1.18% | $8M |
| 7 mai 2022 | $0.1338 | $0.1303 | $0.1359 | $0.1258 | -2.69% | $6M |
| 8 mai 2022 | $0.1302 | $0.1278 | $0.1312 | $0.1245 | -1.92% | $7M |
| 9 mai 2022 | $0.1278 | $0.1062 | $0.1350 | $0.1048 | -16.90% | $16M |
| 10 mai 2022 | $0.1061 | $0.1148 | $0.1219 | $0.1030 | +8.10% | $19M |
| 11 mai 2022 | $0.1145 | $0.0914 | $0.1202 | $0.0837 | -20.38% | $21M |
| 12 mai 2022 | $0.0910 | $0.0869 | $0.0971 | $0.0736 | -4.92% | $18M |
| 13 mai 2022 | $0.0869 | $0.0963 | $0.1073 | $0.0851 | +10.82% | $12M |
| 14 mai 2022 | $0.0963 | $0.1016 | $0.1050 | $0.0916 | +5.50% | $7M |
| 15 mai 2022 | $0.1017 | $0.1081 | $0.1081 | $0.0971 | +6.40% | $5M |
| 16 mai 2022 | $0.1078 | $0.1022 | $0.1096 | $0.0978 | -5.46% | $5M |
| 17 mai 2022 | $0.1022 | $0.1097 | $0.1110 | $0.0998 | +7.34% | $6M |
| 18 mai 2022 | $0.1096 | $0.0992 | $0.1103 | $0.0981 | -9.57% | $6M |
| 19 mai 2022 | $0.0993 | $0.1037 | $0.1068 | $0.0961 | +4.54% | $6M |
| 20 mai 2022 | $0.1037 | $0.0996 | $0.1058 | $0.0977 | -3.95% | $5M |
| 21 mai 2022 | $0.0996 | $0.1012 | $0.1032 | $0.0982 | +1.61% | $3M |
| 22 mai 2022 | $0.1013 | $0.1042 | $0.1052 | $0.0990 | +2.96% | $4M |
| 23 mai 2022 | $0.1043 | $0.0986 | $0.1083 | $0.0972 | -5.37% | $6M |
| 24 mai 2022 | $0.0985 | $0.0994 | $0.1020 | $0.0930 | +0.81% | $6M |
| 25 mai 2022 | $0.0994 | $0.0978 | $0.1011 | $0.0956 | -1.61% | $3M |
| 26 mai 2022 | $0.0978 | $0.0907 | $0.0994 | $0.0872 | -7.26% | $5M |
| 27 mai 2022 | $0.0907 | $0.0872 | $0.0931 | $0.0857 | -3.86% | $5M |
| 28 mai 2022 | $0.0872 | $0.0890 | $0.0903 | $0.0861 | +2.06% | $3M |
| 29 mai 2022 | $0.0890 | $0.0907 | $0.0908 | $0.0864 | +1.91% | $2M |
| 30 mai 2022 | $0.0907 | $0.0978 | $0.0990 | $0.0896 | +7.83% | $4M |
| 31 mai 2022 | $0.0978 | $0.0943 | $0.0992 | $0.0927 | -3.58% | $4M |