Ouverture
$0.5006
Clôture
$0.5176
Plus haut
$0.5703
Plus bas
$0.4782
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2024 | $0.5006 | $0.5175 | $0.5214 | $0.4782 | — | $238M |
| 2 mai 2024 | $0.5175 | $0.5180 | $0.5245 | $0.5067 | +0.10% | $178M |
| 3 mai 2024 | $0.5180 | $0.5317 | $0.5367 | $0.5145 | +2.64% | $190M |
| 4 mai 2024 | $0.5317 | $0.5302 | $0.5410 | $0.5272 | -0.28% | $85M |
| 5 mai 2024 | $0.5302 | $0.5296 | $0.5334 | $0.5240 | -0.11% | $59M |
| 6 mai 2024 | $0.5295 | $0.5402 | $0.5703 | $0.5247 | +2.00% | $309M |
| 7 mai 2024 | $0.5401 | $0.5245 | $0.5443 | $0.5217 | -2.91% | $186M |
| 8 mai 2024 | $0.5244 | $0.5171 | $0.5300 | $0.5153 | -1.41% | $181M |
| 9 mai 2024 | $0.5170 | $0.5209 | $0.5238 | $0.5087 | +0.73% | $155M |
| 10 mai 2024 | $0.5209 | $0.5022 | $0.5209 | $0.4970 | -3.59% | $181M |
| 11 mai 2024 | $0.5022 | $0.5059 | $0.5079 | $0.5005 | +0.74% | $50M |
| 12 mai 2024 | $0.5059 | $0.4993 | $0.5088 | $0.4957 | -1.30% | $49M |
| 13 mai 2024 | $0.4993 | $0.5053 | $0.5121 | $0.4866 | +1.20% | $154M |
| 14 mai 2024 | $0.5052 | $0.5002 | $0.5132 | $0.4972 | -1.01% | $155M |
| 15 mai 2024 | $0.5002 | $0.5188 | $0.5196 | $0.4967 | +3.72% | $164M |
| 16 mai 2024 | $0.5188 | $0.5157 | $0.5228 | $0.5123 | -0.60% | $170M |
| 17 mai 2024 | $0.5158 | $0.5234 | $0.5292 | $0.5135 | +1.49% | $149M |
| 18 mai 2024 | $0.5235 | $0.5213 | $0.5256 | $0.5186 | -0.40% | $47M |
| 19 mai 2024 | $0.5213 | $0.5096 | $0.5236 | $0.5063 | -2.24% | $58M |
| 20 mai 2024 | $0.5096 | $0.5377 | $0.5380 | $0.5064 | +5.51% | $211M |
| 21 mai 2024 | $0.5377 | $0.5370 | $0.5571 | $0.5319 | -0.13% | $266M |
| 22 mai 2024 | $0.5370 | $0.5268 | $0.5383 | $0.5224 | -1.90% | $161M |
| 23 mai 2024 | $0.5268 | $0.5289 | $0.5488 | $0.5027 | +0.40% | $308M |
| 24 mai 2024 | $0.5288 | $0.5360 | $0.5375 | $0.5168 | +1.34% | $171M |
| 25 mai 2024 | $0.5359 | $0.5416 | $0.5426 | $0.5318 | +1.04% | $71M |
| 26 mai 2024 | $0.5416 | $0.5283 | $0.5420 | $0.5255 | -2.46% | $58M |
| 27 mai 2024 | $0.5283 | $0.5340 | $0.5409 | $0.5236 | +1.08% | $130M |
| 28 mai 2024 | $0.5339 | $0.5287 | $0.5355 | $0.5211 | -0.99% | $149M |
| 29 mai 2024 | $0.5286 | $0.5238 | $0.5334 | $0.5200 | -0.93% | $167M |
| 30 mai 2024 | $0.5238 | $0.5186 | $0.5283 | $0.5127 | -0.99% | $188M |
| 31 mai 2024 | $0.5185 | $0.5176 | $0.5259 | $0.5119 | -0.19% | $158M |