Ouverture
$0.0595
Clôture
$0.0506
Plus haut
$0.0641
Plus bas
$0.0424
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 novembre 2022 | $0.0595 | $0.0583 | $0.0602 | $0.0582 | — | $3M |
| 2 novembre 2022 | $0.0582 | $0.0587 | $0.0601 | $0.0572 | +0.69% | $7M |
| 3 novembre 2022 | $0.0587 | $0.0598 | $0.0615 | $0.0586 | +1.87% | $8M |
| 4 novembre 2022 | $0.0597 | $0.0634 | $0.0638 | $0.0591 | +6.02% | $12M |
| 5 novembre 2022 | $0.0634 | $0.0622 | $0.0641 | $0.0611 | -1.89% | $8M |
| 6 novembre 2022 | $0.0622 | $0.0591 | $0.0628 | $0.0587 | -4.98% | $6M |
| 7 novembre 2022 | $0.0591 | $0.0591 | $0.0604 | $0.0581 | +0.00% | $7M |
| 8 novembre 2022 | $0.0591 | $0.0521 | $0.0596 | $0.0439 | -11.84% | $21M |
| 9 novembre 2022 | $0.0521 | $0.0442 | $0.0524 | $0.0424 | -15.16% | $17M |
| 10 novembre 2022 | $0.0442 | $0.0500 | $0.0529 | $0.0435 | +13.12% | $14M |
| 11 novembre 2022 | $0.0500 | $0.0483 | $0.0506 | $0.0456 | -3.40% | $6M |
| 12 novembre 2022 | $0.0483 | $0.0471 | $0.0489 | $0.0456 | -2.48% | $3M |
| 13 novembre 2022 | $0.0471 | $0.0453 | $0.0492 | $0.0446 | -3.82% | $5M |
| 14 novembre 2022 | $0.0452 | $0.0473 | $0.0475 | $0.0431 | +4.42% | $7M |
| 15 novembre 2022 | $0.0473 | $0.0492 | $0.0504 | $0.0466 | +4.02% | $5M |
| 16 novembre 2022 | $0.0491 | $0.0481 | $0.0495 | $0.0468 | -2.24% | $3M |
| 17 novembre 2022 | $0.0481 | $0.0485 | $0.0512 | $0.0481 | +0.83% | $5M |
| 18 novembre 2022 | $0.0485 | $0.0483 | $0.0493 | $0.0477 | -0.41% | $2M |
| 19 novembre 2022 | $0.0483 | $0.0487 | $0.0493 | $0.0467 | +0.83% | $2M |
| 20 novembre 2022 | $0.0488 | $0.0461 | $0.0500 | $0.0457 | -5.34% | $2M |
| 21 novembre 2022 | $0.0461 | $0.0451 | $0.0469 | $0.0448 | -2.17% | $3M |
| 22 novembre 2022 | $0.0451 | $0.0466 | $0.0468 | $0.0443 | +3.33% | $3M |
| 23 novembre 2022 | $0.0465 | $0.0485 | $0.0486 | $0.0464 | +4.08% | $2M |
| 24 novembre 2022 | $0.0484 | $0.0495 | $0.0499 | $0.0479 | +2.06% | $2M |
| 25 novembre 2022 | $0.0496 | $0.0491 | $0.0497 | $0.0480 | -0.81% | $2M |
| 26 novembre 2022 | $0.0491 | $0.0494 | $0.0507 | $0.0490 | +0.61% | $2M |
| 27 novembre 2022 | $0.0494 | $0.0492 | $0.0510 | $0.0490 | -0.40% | $2M |
| 28 novembre 2022 | $0.0491 | $0.0484 | $0.0495 | $0.0473 | -1.63% | $3M |
| 29 novembre 2022 | $0.0484 | $0.0493 | $0.0497 | $0.0479 | +1.86% | $2M |
| 30 novembre 2022 | $0.0494 | $0.0506 | $0.0508 | $0.0489 | +2.64% | $2M |