Ouverture
$0.0618
Clôture
$0.0739
Plus haut
$0.0796
Plus bas
$0.0575
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mars 2022 | $0.0618 | $0.0622 | $0.0628 | $0.0610 | — | $87M |
| 2 mars 2022 | $0.0622 | $0.0615 | $0.0629 | $0.0608 | -1.06% | $84M |
| 3 mars 2022 | $0.0615 | $0.0600 | $0.0616 | $0.0591 | -2.57% | $71M |
| 4 mars 2022 | $0.0600 | $0.0583 | $0.0602 | $0.0575 | -2.77% | $83M |
| 5 mars 2022 | $0.0583 | $0.0604 | $0.0609 | $0.0577 | +3.57% | $59M |
| 6 mars 2022 | $0.0604 | $0.0589 | $0.0609 | $0.0587 | -2.45% | $61M |
| 7 mars 2022 | $0.0589 | $0.0586 | $0.0606 | $0.0578 | -0.51% | $67M |
| 8 mars 2022 | $0.0586 | $0.0605 | $0.0611 | $0.0585 | +3.33% | $84M |
| 9 mars 2022 | $0.0605 | $0.0608 | $0.0626 | $0.0604 | +0.43% | $93M |
| 10 mars 2022 | $0.0608 | $0.0599 | $0.0609 | $0.0578 | -1.50% | $102M |
| 11 mars 2022 | $0.0599 | $0.0602 | $0.0609 | $0.0590 | +0.55% | $81M |
| 12 mars 2022 | $0.0602 | $0.0597 | $0.0607 | $0.0596 | -0.91% | $48M |
| 13 mars 2022 | $0.0597 | $0.0593 | $0.0603 | $0.0589 | -0.60% | $48M |
| 14 mars 2022 | $0.0593 | $0.0601 | $0.0604 | $0.0589 | +1.28% | $64M |
| 15 mars 2022 | $0.0601 | $0.0605 | $0.0607 | $0.0596 | +0.72% | $60M |
| 16 mars 2022 | $0.0605 | $0.0611 | $0.0615 | $0.0594 | +0.94% | $83M |
| 17 mars 2022 | $0.0611 | $0.0607 | $0.0611 | $0.0606 | -0.59% | $49M |
| 18 mars 2022 | $0.0607 | $0.0616 | $0.0618 | $0.0600 | +1.50% | $55M |
| 19 mars 2022 | $0.0616 | $0.0619 | $0.0622 | $0.0612 | +0.47% | $56M |
| 20 mars 2022 | $0.0619 | $0.0616 | $0.0625 | $0.0608 | -0.57% | $96M |
| 21 mars 2022 | $0.0616 | $0.0618 | $0.0619 | $0.0607 | +0.34% | $96M |
| 22 mars 2022 | $0.0618 | $0.0634 | $0.0639 | $0.0616 | +2.70% | $103M |
| 23 mars 2022 | $0.0634 | $0.0643 | $0.0649 | $0.0632 | +1.37% | $85M |
| 24 mars 2022 | $0.0643 | $0.0656 | $0.0659 | $0.0638 | +2.07% | $97M |
| 25 mars 2022 | $0.0656 | $0.0644 | $0.0666 | $0.0639 | -1.93% | $96M |
| 26 mars 2022 | $0.0644 | $0.0663 | $0.0664 | $0.0638 | +3.03% | $110M |
| 27 mars 2022 | $0.0663 | $0.0690 | $0.0696 | $0.0658 | +4.03% | $141M |
| 28 mars 2022 | $0.0690 | $0.0691 | $0.0720 | $0.0685 | +0.16% | $131M |
| 29 mars 2022 | $0.0691 | $0.0694 | $0.0725 | $0.0683 | +0.38% | $103M |
| 30 mars 2022 | $0.0694 | $0.0733 | $0.0744 | $0.0674 | +5.74% | $183M |
| 31 mars 2022 | $0.0733 | $0.0739 | $0.0796 | $0.0732 | +0.74% | $242M |