Ouverture
$0.0937
Clôture
$0.1001
Plus haut
$0.1235
Plus bas
$0.0900
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2024 | $0.0937 | $0.0996 | $0.1095 | $0.0900 | — | $66M |
| 2 mai 2024 | $0.0995 | $0.1004 | $0.1020 | $0.0951 | +0.80% | $34M |
| 3 mai 2024 | $0.1003 | $0.1112 | $0.1158 | $0.0989 | +10.76% | $66M |
| 4 mai 2024 | $0.1113 | $0.1090 | $0.1127 | $0.1078 | -1.98% | $26M |
| 5 mai 2024 | $0.1090 | $0.1104 | $0.1113 | $0.1058 | +1.28% | $23M |
| 6 mai 2024 | $0.1104 | $0.1138 | $0.1235 | $0.1101 | +3.08% | $61M |
| 7 mai 2024 | $0.1138 | $0.1078 | $0.1165 | $0.1077 | -5.27% | $20M |
| 8 mai 2024 | $0.1078 | $0.1060 | $0.1104 | $0.1051 | -1.67% | $16M |
| 9 mai 2024 | $0.1059 | $0.1107 | $0.1117 | $0.1058 | +4.43% | $16M |
| 10 mai 2024 | $0.1106 | $0.1057 | $0.1126 | $0.1049 | -4.52% | $17M |
| 11 mai 2024 | $0.1057 | $0.1068 | $0.1088 | $0.1052 | +1.04% | $9M |
| 12 mai 2024 | $0.1067 | $0.1087 | $0.1120 | $0.1064 | +1.78% | $12M |
| 13 mai 2024 | $0.1086 | $0.1076 | $0.1110 | $0.1024 | -1.01% | $18M |
| 14 mai 2024 | $0.1076 | $0.1054 | $0.1104 | $0.1048 | -2.04% | $19M |
| 15 mai 2024 | $0.1053 | $0.1108 | $0.1128 | $0.1045 | +5.12% | $18M |
| 16 mai 2024 | $0.1109 | $0.1123 | $0.1126 | $0.1077 | +1.35% | $15M |
| 17 mai 2024 | $0.1122 | $0.1148 | $0.1203 | $0.1117 | +2.23% | $28M |
| 18 mai 2024 | $0.1148 | $0.1145 | $0.1167 | $0.1127 | -0.26% | $13M |
| 19 mai 2024 | $0.1146 | $0.1110 | $0.1154 | $0.1098 | -3.06% | $10M |
| 20 mai 2024 | $0.1111 | $0.1175 | $0.1186 | $0.1091 | +5.86% | $23M |
| 21 mai 2024 | $0.1175 | $0.1151 | $0.1188 | $0.1136 | -2.04% | $20M |
| 22 mai 2024 | $0.1151 | $0.1133 | $0.1165 | $0.1118 | -1.56% | $14M |
| 23 mai 2024 | $0.1133 | $0.1089 | $0.1155 | $0.1047 | -3.88% | $21M |
| 24 mai 2024 | $0.1090 | $0.1081 | $0.1103 | $0.1048 | -0.73% | $11M |
| 25 mai 2024 | $0.1080 | $0.1085 | $0.1094 | $0.1077 | +0.37% | $6M |
| 26 mai 2024 | $0.1085 | $0.1067 | $0.1090 | $0.1057 | -1.66% | $6M |
| 27 mai 2024 | $0.1067 | $0.1068 | $0.1097 | $0.1059 | +0.09% | $10M |
| 28 mai 2024 | $0.1069 | $0.1044 | $0.1070 | $0.1027 | -2.25% | $13M |
| 29 mai 2024 | $0.1044 | $0.1033 | $0.1075 | $0.1030 | -1.05% | $17M |
| 30 mai 2024 | $0.1032 | $0.1006 | $0.1051 | $0.0999 | -2.61% | $13M |
| 31 mai 2024 | $0.1006 | $0.1001 | $0.1019 | $0.0980 | -0.50% | $14M |