Ouverture
$0.0754
Clôture
$0.0591
Plus haut
$0.0783
Plus bas
$0.0510
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 janvier 2022 | $0.0754 | $0.0766 | $0.0768 | $0.0752 | — | $125M |
| 2 janvier 2022 | $0.0766 | $0.0776 | $0.0783 | $0.0760 | +1.33% | $134M |
| 3 janvier 2022 | $0.0776 | $0.0770 | $0.0782 | $0.0762 | -0.73% | $136M |
| 4 janvier 2022 | $0.0770 | $0.0759 | $0.0781 | $0.0757 | -1.47% | $138M |
| 5 janvier 2022 | $0.0759 | $0.0711 | $0.0775 | $0.0691 | -6.32% | $139M |
| 6 janvier 2022 | $0.0711 | $0.0711 | $0.0715 | $0.0693 | -0.08% | $229M |
| 7 janvier 2022 | $0.0711 | $0.0682 | $0.0712 | $0.0665 | -4.02% | $161M |
| 8 janvier 2022 | $0.0682 | $0.0654 | $0.0692 | $0.0640 | -4.12% | $75M |
| 9 janvier 2022 | $0.0654 | $0.0661 | $0.0672 | $0.0649 | +1.10% | $89M |
| 10 janvier 2022 | $0.0661 | $0.0634 | $0.0669 | $0.0611 | -4.07% | $121M |
| 11 janvier 2022 | $0.0634 | $0.0649 | $0.0657 | $0.0629 | +2.38% | $102M |
| 12 janvier 2022 | $0.0649 | $0.0681 | $0.0683 | $0.0649 | +4.82% | $98M |
| 13 janvier 2022 | $0.0681 | $0.0662 | $0.0686 | $0.0659 | -2.73% | $124M |
| 14 janvier 2022 | $0.0662 | $0.0677 | $0.0685 | $0.0659 | +2.19% | $117M |
| 15 janvier 2022 | $0.0677 | $0.0684 | $0.0693 | $0.0670 | +1.14% | $69M |
| 16 janvier 2022 | $0.0684 | $0.0699 | $0.0704 | $0.0683 | +2.13% | $89M |
| 17 janvier 2022 | $0.0699 | $0.0708 | $0.0724 | $0.0689 | +1.39% | $160M |
| 18 janvier 2022 | $0.0708 | $0.0685 | $0.0714 | $0.0674 | -3.37% | $125M |
| 19 janvier 2022 | $0.0685 | $0.0692 | $0.0696 | $0.0661 | +1.01% | $156M |
| 20 janvier 2022 | $0.0692 | $0.0677 | $0.0721 | $0.0674 | -2.05% | $121M |
| 21 janvier 2022 | $0.0677 | $0.0610 | $0.0686 | $0.0597 | -9.89% | $170M |
| 22 janvier 2022 | $0.0610 | $0.0568 | $0.0620 | $0.0527 | -6.93% | $180M |
| 23 janvier 2022 | $0.0568 | $0.0575 | $0.0585 | $0.0554 | +1.27% | $99M |
| 24 janvier 2022 | $0.0575 | $0.0551 | $0.0575 | $0.0510 | -4.28% | $146M |
| 25 janvier 2022 | $0.0550 | $0.0559 | $0.0562 | $0.0543 | +1.49% | $96M |
| 26 janvier 2022 | $0.0559 | $0.0562 | $0.0590 | $0.0553 | +0.57% | $94M |
| 27 janvier 2022 | $0.0562 | $0.0565 | $0.0572 | $0.0544 | +0.52% | $78M |
| 28 janvier 2022 | $0.0565 | $0.0576 | $0.0577 | $0.0558 | +1.91% | $69M |
| 29 janvier 2022 | $0.0576 | $0.0603 | $0.0604 | $0.0571 | +4.81% | $66M |
| 30 janvier 2022 | $0.0604 | $0.0586 | $0.0605 | $0.0582 | -2.83% | $65M |
| 31 janvier 2022 | $0.0586 | $0.0591 | $0.0594 | $0.0566 | +0.73% | $63M |