Ouverture
$0.3389
Clôture
$0.4057
Plus haut
$0.4330
Plus bas
$0.3000
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 janvier 2023 | $0.3389 | $0.3387 | $0.3400 | $0.3354 | — | $34M |
| 2 janvier 2023 | $0.3386 | $0.3482 | $0.3555 | $0.3000 | +2.80% | $218M |
| 3 janvier 2023 | $0.3482 | $0.3436 | $0.3520 | $0.3395 | -1.32% | $120M |
| 4 janvier 2023 | $0.3436 | $0.3472 | $0.3605 | $0.3390 | +1.05% | $130M |
| 5 janvier 2023 | $0.3471 | $0.3380 | $0.3487 | $0.3333 | -2.65% | $91M |
| 6 janvier 2023 | $0.3380 | $0.3443 | $0.3462 | $0.3311 | +1.86% | $94M |
| 7 janvier 2023 | $0.3442 | $0.3442 | $0.3457 | $0.3413 | -0.03% | $36M |
| 8 janvier 2023 | $0.3442 | $0.3452 | $0.3469 | $0.3354 | +0.29% | $63M |
| 9 janvier 2023 | $0.3452 | $0.3490 | $0.3576 | $0.3437 | +1.10% | $185M |
| 10 janvier 2023 | $0.3489 | $0.3507 | $0.3541 | $0.3432 | +0.49% | $118M |
| 11 janvier 2023 | $0.3506 | $0.3728 | $0.3785 | $0.3477 | +6.30% | $229M |
| 12 janvier 2023 | $0.3728 | $0.3748 | $0.3820 | $0.3607 | +0.54% | $188M |
| 13 janvier 2023 | $0.3748 | $0.3858 | $0.3868 | $0.3680 | +2.93% | $152M |
| 14 janvier 2023 | $0.3857 | $0.3953 | $0.4089 | $0.3766 | +2.46% | $231M |
| 15 janvier 2023 | $0.3953 | $0.3845 | $0.3969 | $0.3795 | -2.73% | $114M |
| 16 janvier 2023 | $0.3846 | $0.3855 | $0.4064 | $0.3777 | +0.26% | $212M |
| 17 janvier 2023 | $0.3855 | $0.3868 | $0.3987 | $0.3790 | +0.34% | $147M |
| 18 janvier 2023 | $0.3868 | $0.3782 | $0.3964 | $0.3655 | -2.22% | $236M |
| 19 janvier 2023 | $0.3782 | $0.3928 | $0.3965 | $0.3762 | +3.86% | $161M |
| 20 janvier 2023 | $0.3929 | $0.4129 | $0.4141 | $0.3859 | +5.12% | $146M |
| 21 janvier 2023 | $0.4129 | $0.4034 | $0.4166 | $0.3967 | -2.30% | $142M |
| 22 janvier 2023 | $0.4034 | $0.4004 | $0.4122 | $0.3962 | -0.74% | $101M |
| 23 janvier 2023 | $0.4004 | $0.4234 | $0.4330 | $0.3995 | +5.74% | $305M |
| 24 janvier 2023 | $0.4233 | $0.4078 | $0.4312 | $0.4025 | -3.68% | $173M |
| 25 janvier 2023 | $0.4079 | $0.4170 | $0.4245 | $0.3965 | +2.26% | $153M |
| 26 janvier 2023 | $0.4170 | $0.4092 | $0.4178 | $0.4053 | -1.87% | $119M |
| 27 janvier 2023 | $0.4091 | $0.4128 | $0.4135 | $0.3988 | +0.88% | $112M |
| 28 janvier 2023 | $0.4127 | $0.4078 | $0.4168 | $0.4055 | -1.21% | $61M |
| 29 janvier 2023 | $0.4078 | $0.4134 | $0.4173 | $0.4066 | +1.37% | $69M |
| 30 janvier 2023 | $0.4135 | $0.3934 | $0.4222 | $0.3860 | -4.84% | $175M |
| 31 janvier 2023 | $0.3933 | $0.4057 | $0.4113 | $0.3880 | +3.13% | $138M |