Ouverture
$0.0739
Clôture
$0.0626
Plus haut
$0.0764
Plus bas
$0.0577
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 avril 2022 | $0.0739 | $0.0749 | $0.0751 | $0.0692 | — | $118M |
| 2 avril 2022 | $0.0750 | $0.0732 | $0.0764 | $0.0728 | -2.30% | $96M |
| 3 avril 2022 | $0.0732 | $0.0731 | $0.0737 | $0.0721 | -0.14% | $57M |
| 4 avril 2022 | $0.0731 | $0.0707 | $0.0731 | $0.0688 | -3.31% | $80M |
| 5 avril 2022 | $0.0707 | $0.0693 | $0.0718 | $0.0692 | -2.01% | $73M |
| 6 avril 2022 | $0.0693 | $0.0631 | $0.0694 | $0.0630 | -8.95% | $96M |
| 7 avril 2022 | $0.0631 | $0.0643 | $0.0648 | $0.0626 | +1.95% | $78M |
| 8 avril 2022 | $0.0643 | $0.0626 | $0.0652 | $0.0621 | -2.67% | $69M |
| 9 avril 2022 | $0.0626 | $0.0639 | $0.0640 | $0.0622 | +2.16% | $63M |
| 10 avril 2022 | $0.0639 | $0.0624 | $0.0643 | $0.0622 | -2.44% | $58M |
| 11 avril 2022 | $0.0624 | $0.0582 | $0.0625 | $0.0577 | -6.65% | $74M |
| 12 avril 2022 | $0.0582 | $0.0599 | $0.0604 | $0.0579 | +2.89% | $64M |
| 13 avril 2022 | $0.0599 | $0.0615 | $0.0615 | $0.0593 | +2.65% | $55M |
| 14 avril 2022 | $0.0615 | $0.0601 | $0.0622 | $0.0594 | -2.23% | $65M |
| 15 avril 2022 | $0.0601 | $0.0618 | $0.0624 | $0.0599 | +2.79% | $58M |
| 16 avril 2022 | $0.0618 | $0.0619 | $0.0622 | $0.0609 | +0.08% | $45M |
| 17 avril 2022 | $0.0619 | $0.0601 | $0.0629 | $0.0598 | -2.86% | $55M |
| 18 avril 2022 | $0.0601 | $0.0615 | $0.0617 | $0.0589 | +2.31% | $80M |
| 19 avril 2022 | $0.0615 | $0.0631 | $0.0636 | $0.0611 | +2.64% | $75M |
| 20 avril 2022 | $0.0631 | $0.0626 | $0.0635 | $0.0618 | -0.78% | $75M |
| 21 avril 2022 | $0.0626 | $0.0711 | $0.0750 | $0.0624 | +13.59% | $444M |
| 22 avril 2022 | $0.0711 | $0.0666 | $0.0725 | $0.0664 | -6.34% | $219M |
| 23 avril 2022 | $0.0666 | $0.0676 | $0.0693 | $0.0665 | +1.50% | $100M |
| 24 avril 2022 | $0.0676 | $0.0657 | $0.0679 | $0.0646 | -2.87% | $73M |
| 25 avril 2022 | $0.0657 | $0.0653 | $0.0658 | $0.0617 | -0.55% | $85M |
| 26 avril 2022 | $0.0653 | $0.0619 | $0.0657 | $0.0616 | -5.22% | $71M |
| 27 avril 2022 | $0.0619 | $0.0632 | $0.0637 | $0.0617 | +2.07% | $63M |
| 28 avril 2022 | $0.0632 | $0.0637 | $0.0641 | $0.0625 | +0.85% | $63M |
| 29 avril 2022 | $0.0637 | $0.0637 | $0.0700 | $0.0627 | -0.06% | $186M |
| 30 avril 2022 | $0.0637 | $0.0626 | $0.0653 | $0.0619 | -1.66% | $116M |