Ouverture
$0.4640
Clôture
$0.4078
Plus haut
$0.5100
Plus bas
$0.3160
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 novembre 2022 | $0.4640 | $0.4636 | $0.4670 | $0.4543 | — | $126M |
| 2 novembre 2022 | $0.4635 | $0.4497 | $0.4659 | $0.4451 | -3.00% | $140M |
| 3 novembre 2022 | $0.4498 | $0.4548 | $0.4598 | $0.4487 | +1.13% | $101M |
| 4 novembre 2022 | $0.4548 | $0.5064 | $0.5078 | $0.4532 | +11.35% | $275M |
| 5 novembre 2022 | $0.5063 | $0.4930 | $0.5100 | $0.4890 | -2.65% | $99M |
| 6 novembre 2022 | $0.4930 | $0.4709 | $0.4947 | $0.4680 | -4.48% | $79M |
| 7 novembre 2022 | $0.4708 | $0.4648 | $0.4800 | $0.4585 | -1.30% | $153M |
| 8 novembre 2022 | $0.4647 | $0.4059 | $0.4669 | $0.3355 | -12.67% | $413M |
| 9 novembre 2022 | $0.4059 | $0.3331 | $0.4110 | $0.3160 | -17.94% | $335M |
| 10 novembre 2022 | $0.3332 | $0.3942 | $0.4030 | $0.3301 | +18.34% | $302M |
| 11 novembre 2022 | $0.3942 | $0.3843 | $0.3991 | $0.3661 | -2.51% | $183M |
| 12 novembre 2022 | $0.3843 | $0.3636 | $0.3846 | $0.3592 | -5.39% | $94M |
| 13 novembre 2022 | $0.3635 | $0.3408 | $0.3694 | $0.3325 | -6.27% | $117M |
| 14 novembre 2022 | $0.3409 | $0.3776 | $0.3796 | $0.3210 | +10.80% | $242M |
| 15 novembre 2022 | $0.3775 | $0.3888 | $0.3977 | $0.3668 | +2.97% | $207M |
| 16 novembre 2022 | $0.3887 | $0.3752 | $0.3915 | $0.3614 | -3.50% | $137M |
| 17 novembre 2022 | $0.3751 | $0.3819 | $0.3873 | $0.3691 | +1.79% | $156M |
| 18 novembre 2022 | $0.3819 | $0.3829 | $0.3878 | $0.3733 | +0.26% | $112M |
| 19 novembre 2022 | $0.3829 | $0.3841 | $0.3886 | $0.3752 | +0.31% | $55M |
| 20 novembre 2022 | $0.3842 | $0.3608 | $0.3969 | $0.3585 | -6.07% | $116M |
| 21 novembre 2022 | $0.3608 | $0.3645 | $0.3690 | $0.3457 | +1.03% | $210M |
| 22 novembre 2022 | $0.3645 | $0.3757 | $0.3784 | $0.3513 | +3.07% | $170M |
| 23 novembre 2022 | $0.3758 | $0.3815 | $0.3824 | $0.3682 | +1.54% | $133M |
| 24 novembre 2022 | $0.3816 | $0.4018 | $0.4050 | $0.3742 | +5.32% | $177M |
| 25 novembre 2022 | $0.4018 | $0.4078 | $0.4194 | $0.3888 | +1.49% | $174M |
| 26 novembre 2022 | $0.4077 | $0.3960 | $0.4146 | $0.3927 | -2.89% | $75M |
| 27 novembre 2022 | $0.3960 | $0.3962 | $0.4096 | $0.3942 | +0.05% | $80M |
| 28 novembre 2022 | $0.3961 | $0.3888 | $0.3991 | $0.3730 | -1.87% | $166M |
| 29 novembre 2022 | $0.3888 | $0.3981 | $0.4039 | $0.3829 | +2.39% | $139M |
| 30 novembre 2022 | $0.3981 | $0.4078 | $0.4117 | $0.3926 | +2.44% | $133M |