Ouverture
$0.5845
Clôture
$0.4217
Plus haut
$0.6572
Plus bas
$0.3361
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2022 | $0.5845 | $0.6070 | $0.6125 | $0.5760 | — | $166M |
| 2 mai 2022 | $0.6070 | $0.6143 | $0.6312 | $0.5984 | +1.20% | $204M |
| 3 mai 2022 | $0.6143 | $0.6047 | $0.6280 | $0.5961 | -1.56% | $174M |
| 4 mai 2022 | $0.6047 | $0.6459 | $0.6500 | $0.6039 | +6.81% | $215M |
| 5 mai 2022 | $0.6460 | $0.5981 | $0.6572 | $0.5801 | -7.40% | $275M |
| 6 mai 2022 | $0.5981 | $0.6022 | $0.6164 | $0.5875 | +0.69% | $219M |
| 7 mai 2022 | $0.6022 | $0.5808 | $0.6044 | $0.5692 | -3.55% | $144M |
| 8 mai 2022 | $0.5808 | $0.5662 | $0.5833 | $0.5572 | -2.51% | $192M |
| 9 mai 2022 | $0.5663 | $0.4873 | $0.5789 | $0.4700 | -13.94% | $440M |
| 10 mai 2022 | $0.4872 | $0.5130 | $0.5371 | $0.4722 | +5.27% | $460M |
| 11 mai 2022 | $0.5130 | $0.4172 | $0.5253 | $0.3646 | -18.67% | $732M |
| 12 mai 2022 | $0.4172 | $0.3856 | $0.4296 | $0.3361 | -7.57% | $594M |
| 13 mai 2022 | $0.3856 | $0.4228 | $0.4659 | $0.3813 | +9.65% | $302M |
| 14 mai 2022 | $0.4229 | $0.4262 | $0.4410 | $0.3955 | +0.80% | $186M |
| 15 mai 2022 | $0.4262 | $0.4481 | $0.4500 | $0.4149 | +5.14% | $115M |
| 16 mai 2022 | $0.4481 | $0.4231 | $0.4481 | $0.4087 | -5.58% | $184M |
| 17 mai 2022 | $0.4231 | $0.4380 | $0.4403 | $0.4170 | +3.52% | $162M |
| 18 mai 2022 | $0.4380 | $0.4056 | $0.4428 | $0.4037 | -7.40% | $156M |
| 19 mai 2022 | $0.4056 | $0.4205 | $0.4242 | $0.3908 | +3.67% | $117M |
| 20 mai 2022 | $0.4205 | $0.4101 | $0.4407 | $0.4016 | -2.47% | $151M |
| 21 mai 2022 | $0.4101 | $0.4145 | $0.4183 | $0.4030 | +1.07% | $59M |
| 22 mai 2022 | $0.4144 | $0.4218 | $0.4255 | $0.4101 | +1.76% | $60M |
| 23 mai 2022 | $0.4217 | $0.4052 | $0.4287 | $0.4002 | -3.94% | $126M |
| 24 mai 2022 | $0.4052 | $0.4086 | $0.4138 | $0.3908 | +0.84% | $125M |
| 25 mai 2022 | $0.4087 | $0.4060 | $0.4138 | $0.3948 | -0.64% | $168M |
| 26 mai 2022 | $0.4061 | $0.3920 | $0.4109 | $0.3753 | -3.45% | $247M |
| 27 mai 2022 | $0.3921 | $0.3819 | $0.4032 | $0.3764 | -2.58% | $215M |
| 28 mai 2022 | $0.3820 | $0.3863 | $0.3890 | $0.3805 | +1.15% | $90M |
| 29 mai 2022 | $0.3863 | $0.3891 | $0.3908 | $0.3794 | +0.72% | $73M |
| 30 mai 2022 | $0.3891 | $0.4187 | $0.4197 | $0.3866 | +7.61% | $149M |
| 31 mai 2022 | $0.4188 | $0.4217 | $0.4342 | $0.4065 | +0.72% | $177M |