Ouverture
$0.1975
Clôture
$0.2283
Plus haut
$0.2417
Plus bas
$0.1665
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mars 2022 | $0.1975 | $0.1989 | $0.2029 | $0.1927 | — | $22M |
| 2 mars 2022 | $0.1988 | $0.1934 | $0.1994 | $0.1912 | -2.77% | $15M |
| 3 mars 2022 | $0.1934 | $0.1879 | $0.1952 | $0.1846 | -2.84% | $13M |
| 4 mars 2022 | $0.1879 | $0.1760 | $0.1888 | $0.1735 | -6.33% | $16M |
| 5 mars 2022 | $0.1759 | $0.1803 | $0.1807 | $0.1714 | +2.44% | $12M |
| 6 mars 2022 | $0.1803 | $0.1728 | $0.1815 | $0.1720 | -4.16% | $9M |
| 7 mars 2022 | $0.1729 | $0.1697 | $0.1786 | $0.1665 | -1.79% | $14M |
| 8 mars 2022 | $0.1696 | $0.1732 | $0.1742 | $0.1680 | +2.06% | $14M |
| 9 mars 2022 | $0.1732 | $0.1887 | $0.1903 | $0.1722 | +8.95% | $20M |
| 10 mars 2022 | $0.1887 | $0.1786 | $0.1917 | $0.1728 | -5.35% | $18M |
| 11 mars 2022 | $0.1787 | $0.1835 | $0.1856 | $0.1726 | +2.74% | $22M |
| 12 mars 2022 | $0.1835 | $0.1850 | $0.1903 | $0.1821 | +0.82% | $15M |
| 13 mars 2022 | $0.1850 | $0.1763 | $0.1891 | $0.1756 | -4.70% | $14M |
| 14 mars 2022 | $0.1763 | $0.1800 | $0.1810 | $0.1733 | +2.10% | $12M |
| 15 mars 2022 | $0.1800 | $0.1827 | $0.1838 | $0.1757 | +1.50% | $10M |
| 16 mars 2022 | $0.1826 | $0.1893 | $0.1897 | $0.1805 | +3.61% | $15M |
| 17 mars 2022 | $0.1893 | $0.1896 | $0.1915 | $0.1850 | +0.16% | $10M |
| 18 mars 2022 | $0.1897 | $0.1928 | $0.1937 | $0.1850 | +1.69% | $10M |
| 19 mars 2022 | $0.1928 | $0.2003 | $0.2007 | $0.1905 | +3.89% | $10M |
| 20 mars 2022 | $0.2003 | $0.1972 | $0.2021 | $0.1917 | -1.55% | $11M |
| 21 mars 2022 | $0.1972 | $0.2038 | $0.2042 | $0.1924 | +3.35% | $14M |
| 22 mars 2022 | $0.2037 | $0.2069 | $0.2131 | $0.2014 | +1.52% | $20M |
| 23 mars 2022 | $0.2069 | $0.2094 | $0.2116 | $0.2041 | +1.21% | $15M |
| 24 mars 2022 | $0.2095 | $0.2149 | $0.2167 | $0.2064 | +2.63% | $19M |
| 25 mars 2022 | $0.2149 | $0.2112 | $0.2206 | $0.2101 | -1.72% | $22M |
| 26 mars 2022 | $0.2112 | $0.2157 | $0.2158 | $0.2090 | +2.13% | $9M |
| 27 mars 2022 | $0.2157 | $0.2297 | $0.2315 | $0.2144 | +6.49% | $21M |
| 28 mars 2022 | $0.2297 | $0.2298 | $0.2412 | $0.2279 | +0.04% | $38M |
| 29 mars 2022 | $0.2296 | $0.2331 | $0.2397 | $0.2286 | +1.44% | $25M |
| 30 mars 2022 | $0.2332 | $0.2347 | $0.2375 | $0.2262 | +0.69% | $24M |
| 31 mars 2022 | $0.2347 | $0.2283 | $0.2417 | $0.2261 | -2.73% | $37M |