Ouverture
$0.1821
Clôture
$0.1674
Plus haut
$0.2288
Plus bas
$0.1610
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2025 | $0.1821 | $0.1859 | $0.1919 | $0.1813 | — | $29M |
| 2 mai 2025 | $0.1859 | $0.1870 | $0.1906 | $0.1837 | +0.59% | $28M |
| 3 mai 2025 | $0.1870 | $0.1802 | $0.1875 | $0.1791 | -3.61% | $18M |
| 4 mai 2025 | $0.1802 | $0.1762 | $0.1848 | $0.1756 | -2.25% | $20M |
| 5 mai 2025 | $0.1762 | $0.1735 | $0.1786 | $0.1717 | -1.53% | $21M |
| 6 mai 2025 | $0.1735 | $0.1771 | $0.1776 | $0.1694 | +2.08% | $28M |
| 7 mai 2025 | $0.1771 | $0.1757 | $0.1783 | $0.1727 | -0.77% | $21M |
| 8 mai 2025 | $0.1757 | $0.1953 | $0.1971 | $0.1749 | +11.14% | $45M |
| 9 mai 2025 | $0.1953 | $0.2025 | $0.2065 | $0.1927 | +3.67% | $58M |
| 10 mai 2025 | $0.2025 | $0.2192 | $0.2198 | $0.2003 | +8.25% | $53M |
| 11 mai 2025 | $0.2192 | $0.2069 | $0.2208 | $0.2010 | -5.62% | $45M |
| 12 mai 2025 | $0.2069 | $0.2151 | $0.2288 | $0.2047 | +3.98% | $102M |
| 13 mai 2025 | $0.2151 | $0.2161 | $0.2186 | $0.2007 | +0.48% | $53M |
| 14 mai 2025 | $0.2161 | $0.2061 | $0.2168 | $0.2038 | -4.64% | $44M |
| 15 mai 2025 | $0.2061 | $0.1980 | $0.2078 | $0.1933 | -3.91% | $43M |
| 16 mai 2025 | $0.1980 | $0.1956 | $0.2019 | $0.1938 | -1.25% | $27M |
| 17 mai 2025 | $0.1956 | $0.1910 | $0.1959 | $0.1870 | -2.33% | $20M |
| 18 mai 2025 | $0.1910 | $0.1968 | $0.2008 | $0.1868 | +3.04% | $28M |
| 19 mai 2025 | $0.1968 | $0.1938 | $0.1979 | $0.1844 | -1.53% | $25M |
| 20 mai 2025 | $0.1938 | $0.1949 | $0.1984 | $0.1903 | +0.55% | $23M |
| 21 mai 2025 | $0.1949 | $0.1980 | $0.2024 | $0.1923 | +1.61% | $35M |
| 22 mai 2025 | $0.1980 | $0.2047 | $0.2068 | $0.1972 | +3.36% | $30M |
| 23 mai 2025 | $0.2047 | $0.1905 | $0.2092 | $0.1889 | -6.92% | $40M |
| 24 mai 2025 | $0.1905 | $0.1884 | $0.1936 | $0.1870 | -1.09% | $15M |
| 25 mai 2025 | $0.1884 | $0.1881 | $0.1903 | $0.1804 | -0.19% | $21M |
| 26 mai 2025 | $0.1881 | $0.1859 | $0.1933 | $0.1842 | -1.14% | $16M |
| 27 mai 2025 | $0.1859 | $0.1872 | $0.1920 | $0.1822 | +0.70% | $21M |
| 28 mai 2025 | $0.1872 | $0.1860 | $0.1885 | $0.1812 | -0.65% | $15M |
| 29 mai 2025 | $0.1860 | $0.1796 | $0.1907 | $0.1787 | -3.42% | $22M |
| 30 mai 2025 | $0.1796 | $0.1673 | $0.1806 | $0.1651 | -6.90% | $29M |
| 31 mai 2025 | $0.1673 | $0.1674 | $0.1703 | $0.1610 | +0.10% | $22M |