Ouverture
$0.1688
Clôture
$0.1507
Plus haut
$0.1877
Plus bas
$0.1042
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2022 | $0.1688 | $0.1757 | $0.1770 | $0.1682 | — | $9M |
| 2 mai 2022 | $0.1756 | $0.1735 | $0.1778 | $0.1704 | -1.25% | $8M |
| 3 mai 2022 | $0.1735 | $0.1720 | $0.1773 | $0.1695 | -0.86% | $8M |
| 4 mai 2022 | $0.1720 | $0.1847 | $0.1850 | $0.1715 | +7.38% | $11M |
| 5 mai 2022 | $0.1847 | $0.1711 | $0.1877 | $0.1667 | -7.36% | $14M |
| 6 mai 2022 | $0.1710 | $0.1715 | $0.1729 | $0.1635 | +0.23% | $11M |
| 7 mai 2022 | $0.1714 | $0.1675 | $0.1735 | $0.1647 | -2.33% | $11M |
| 8 mai 2022 | $0.1674 | $0.1616 | $0.1682 | $0.1594 | -3.52% | $11M |
| 9 mai 2022 | $0.1617 | $0.1406 | $0.1651 | $0.1389 | -13.00% | $23M |
| 10 mai 2022 | $0.1406 | $0.1485 | $0.1563 | $0.1362 | +5.62% | $31M |
| 11 mai 2022 | $0.1484 | $0.1264 | $0.1512 | $0.1172 | -14.88% | $38M |
| 12 mai 2022 | $0.1263 | $0.1206 | $0.1310 | $0.1042 | -4.59% | $35M |
| 13 mai 2022 | $0.1206 | $0.1322 | $0.1398 | $0.1199 | +9.62% | $15M |
| 14 mai 2022 | $0.1322 | $0.1382 | $0.1405 | $0.1273 | +4.54% | $12M |
| 15 mai 2022 | $0.1382 | $0.1453 | $0.1454 | $0.1340 | +5.14% | $8M |
| 16 mai 2022 | $0.1451 | $0.1364 | $0.1452 | $0.1337 | -6.13% | $10M |
| 17 mai 2022 | $0.1363 | $0.1418 | $0.1423 | $0.1337 | +3.96% | $9M |
| 18 mai 2022 | $0.1417 | $0.1277 | $0.1433 | $0.1273 | -9.94% | $8M |
| 19 mai 2022 | $0.1276 | $0.1306 | $0.1338 | $0.1229 | +2.27% | $9M |
| 20 mai 2022 | $0.1306 | $0.1263 | $0.1342 | $0.1244 | -3.29% | $9M |
| 21 mai 2022 | $0.1264 | $0.1308 | $0.1314 | $0.1235 | +3.56% | $6M |
| 22 mai 2022 | $0.1307 | $0.1355 | $0.1367 | $0.1300 | +3.59% | $6M |
| 23 mai 2022 | $0.1356 | $0.1288 | $0.1385 | $0.1279 | -4.94% | $9M |
| 24 mai 2022 | $0.1288 | $0.1331 | $0.1334 | $0.1242 | +3.34% | $7M |
| 25 mai 2022 | $0.1330 | $0.1322 | $0.1346 | $0.1283 | -0.68% | $7M |
| 26 mai 2022 | $0.1323 | $0.1243 | $0.1340 | $0.1207 | -5.98% | $10M |
| 27 mai 2022 | $0.1243 | $0.1204 | $0.1250 | $0.1185 | -3.14% | $9M |
| 28 mai 2022 | $0.1204 | $0.1227 | $0.1238 | $0.1195 | +1.91% | $4M |
| 29 mai 2022 | $0.1227 | $0.1311 | $0.1315 | $0.1217 | +6.85% | $6M |
| 30 mai 2022 | $0.1310 | $0.1435 | $0.1439 | $0.1308 | +9.46% | $12M |
| 31 mai 2022 | $0.1435 | $0.1507 | $0.1541 | $0.1410 | +5.02% | $17M |