Ouverture
$0.2711
Clôture
$0.2641
Plus haut
$0.3347
Plus bas
$0.2520
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2025 | $0.2711 | $0.2735 | $0.2805 | $0.2701 | — | $12M |
| 2 mai 2025 | $0.2735 | $0.2746 | $0.2800 | $0.2706 | +0.40% | $13M |
| 3 mai 2025 | $0.2747 | $0.2692 | $0.2757 | $0.2678 | -1.97% | $6M |
| 4 mai 2025 | $0.2691 | $0.2654 | $0.2735 | $0.2648 | -1.41% | $8M |
| 5 mai 2025 | $0.2654 | $0.2583 | $0.2703 | $0.2560 | -2.68% | $14M |
| 6 mai 2025 | $0.2583 | $0.2628 | $0.2632 | $0.2520 | +1.74% | $12M |
| 7 mai 2025 | $0.2628 | $0.2603 | $0.2645 | $0.2564 | -0.95% | $10M |
| 8 mai 2025 | $0.2604 | $0.2912 | $0.2916 | $0.2589 | +11.87% | $26M |
| 9 mai 2025 | $0.2911 | $0.2953 | $0.3068 | $0.2892 | +1.41% | $36M |
| 10 mai 2025 | $0.2953 | $0.3217 | $0.3217 | $0.2935 | +8.94% | $25M |
| 11 mai 2025 | $0.3216 | $0.3064 | $0.3251 | $0.3006 | -4.76% | $25M |
| 12 mai 2025 | $0.3064 | $0.3127 | $0.3347 | $0.3055 | +2.06% | $70M |
| 13 mai 2025 | $0.3127 | $0.3140 | $0.3182 | $0.2973 | +0.42% | $28M |
| 14 mai 2025 | $0.3141 | $0.3037 | $0.3183 | $0.3008 | -3.28% | $25M |
| 15 mai 2025 | $0.3037 | $0.2931 | $0.3079 | $0.2868 | -3.49% | $24M |
| 16 mai 2025 | $0.2931 | $0.2932 | $0.3009 | $0.2890 | +0.03% | $18M |
| 17 mai 2025 | $0.2932 | $0.2864 | $0.2942 | $0.2814 | -2.32% | $12M |
| 18 mai 2025 | $0.2865 | $0.2925 | $0.2977 | $0.2813 | +2.13% | $15M |
| 19 mai 2025 | $0.2926 | $0.2867 | $0.2941 | $0.2769 | -1.98% | $16M |
| 20 mai 2025 | $0.2867 | $0.2875 | $0.2897 | $0.2800 | +0.28% | $14M |
| 21 mai 2025 | $0.2876 | $0.2932 | $0.2982 | $0.2839 | +1.98% | $18M |
| 22 mai 2025 | $0.2933 | $0.3042 | $0.3045 | $0.2929 | +3.75% | $20M |
| 23 mai 2025 | $0.3042 | $0.2852 | $0.3124 | $0.2839 | -6.25% | $27M |
| 24 mai 2025 | $0.2852 | $0.2860 | $0.2915 | $0.2840 | +0.28% | $9M |
| 25 mai 2025 | $0.2860 | $0.2878 | $0.2879 | $0.2776 | +0.63% | $11M |
| 26 mai 2025 | $0.2878 | $0.2858 | $0.2905 | $0.2832 | -0.69% | $9M |
| 27 mai 2025 | $0.2858 | $0.2871 | $0.2930 | $0.2810 | +0.45% | $11M |
| 28 mai 2025 | $0.2871 | $0.2853 | $0.2899 | $0.2790 | -0.63% | $13M |
| 29 mai 2025 | $0.2853 | $0.2788 | $0.2887 | $0.2778 | -2.28% | $15M |
| 30 mai 2025 | $0.2789 | $0.2651 | $0.2801 | $0.2634 | -4.91% | $21M |
| 31 mai 2025 | $0.2651 | $0.2641 | $0.2677 | $0.2590 | -0.38% | $11M |