Ouverture
$0.3276
Clôture
$0.4799
Plus haut
$0.5590
Plus bas
$0.3120
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 septembre 2022 | $0.3276 | $0.3331 | $0.3334 | $0.3215 | — | $60M |
| 2 septembre 2022 | $0.3332 | $0.3314 | $0.3355 | $0.3253 | -0.51% | $59M |
| 3 septembre 2022 | $0.3315 | $0.3297 | $0.3350 | $0.3265 | -0.51% | $34M |
| 4 septembre 2022 | $0.3296 | $0.3317 | $0.3328 | $0.3275 | +0.61% | $32M |
| 5 septembre 2022 | $0.3318 | $0.3329 | $0.3338 | $0.3225 | +0.36% | $59M |
| 6 septembre 2022 | $0.3329 | $0.3212 | $0.3431 | $0.3154 | -3.51% | $112M |
| 7 septembre 2022 | $0.3212 | $0.3369 | $0.3386 | $0.3120 | +4.89% | $87M |
| 8 septembre 2022 | $0.3369 | $0.3396 | $0.3434 | $0.3282 | +0.80% | $78M |
| 9 septembre 2022 | $0.3396 | $0.3568 | $0.3597 | $0.3394 | +5.06% | $117M |
| 10 septembre 2022 | $0.3568 | $0.3573 | $0.3622 | $0.3514 | +0.14% | $66M |
| 11 septembre 2022 | $0.3574 | $0.3552 | $0.3604 | $0.3485 | -0.59% | $52M |
| 12 septembre 2022 | $0.3551 | $0.3598 | $0.3602 | $0.3478 | +1.30% | $86M |
| 13 septembre 2022 | $0.3598 | $0.3326 | $0.3603 | $0.3308 | -7.56% | $126M |
| 14 septembre 2022 | $0.3326 | $0.3415 | $0.3442 | $0.3312 | +2.68% | $104M |
| 15 septembre 2022 | $0.3415 | $0.3261 | $0.3429 | $0.3241 | -4.51% | $135M |
| 16 septembre 2022 | $0.3261 | $0.3552 | $0.3581 | $0.3216 | +8.92% | $124M |
| 17 septembre 2022 | $0.3552 | $0.3762 | $0.3810 | $0.3464 | +5.91% | $162M |
| 18 septembre 2022 | $0.3762 | $0.3576 | $0.3981 | $0.3556 | -4.94% | $259M |
| 19 septembre 2022 | $0.3578 | $0.3848 | $0.3932 | $0.3401 | +7.61% | $266M |
| 20 septembre 2022 | $0.3847 | $0.4140 | $0.4242 | $0.3704 | +7.59% | $442M |
| 21 septembre 2022 | $0.4139 | $0.3936 | $0.4340 | $0.3800 | -4.93% | $373M |
| 22 septembre 2022 | $0.3936 | $0.4862 | $0.5000 | $0.3933 | +23.53% | $590M |
| 23 septembre 2022 | $0.4861 | $0.5069 | $0.5590 | $0.4564 | +4.26% | $918M |
| 24 septembre 2022 | $0.5069 | $0.4878 | $0.5195 | $0.4717 | -3.77% | $353M |
| 25 septembre 2022 | $0.4879 | $0.4917 | $0.5215 | $0.4757 | +0.80% | $367M |
| 26 septembre 2022 | $0.4916 | $0.4683 | $0.5020 | $0.4576 | -4.76% | $297M |
| 27 septembre 2022 | $0.4682 | $0.4457 | $0.4882 | $0.4350 | -4.83% | $292M |
| 28 septembre 2022 | $0.4458 | $0.4489 | $0.4558 | $0.4168 | +0.72% | $258M |
| 29 septembre 2022 | $0.4491 | $0.4877 | $0.5109 | $0.4266 | +8.64% | $366M |
| 30 septembre 2022 | $0.4876 | $0.4799 | $0.4992 | $0.4667 | -1.60% | $330M |