Ouverture
$0.0626
Clôture
$0.0844
Plus haut
$0.0928
Plus bas
$0.0616
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2022 | $0.0626 | $0.0708 | $0.0717 | $0.0616 | — | $230M |
| 2 mai 2022 | $0.0708 | $0.0689 | $0.0736 | $0.0645 | -2.61% | $225M |
| 3 mai 2022 | $0.0689 | $0.0726 | $0.0752 | $0.0681 | +5.32% | $250M |
| 4 mai 2022 | $0.0726 | $0.0863 | $0.0870 | $0.0699 | +18.84% | $428M |
| 5 mai 2022 | $0.0863 | $0.0745 | $0.0899 | $0.0716 | -13.65% | $448M |
| 6 mai 2022 | $0.0745 | $0.0863 | $0.0884 | $0.0727 | +15.81% | $499M |
| 7 mai 2022 | $0.0863 | $0.0835 | $0.0888 | $0.0798 | -3.22% | $433M |
| 8 mai 2022 | $0.0835 | $0.0879 | $0.0928 | $0.0803 | +5.30% | $430M |
| 9 mai 2022 | $0.0880 | $0.0727 | $0.0882 | $0.0720 | -17.31% | $526M |
| 10 mai 2022 | $0.0727 | $0.0769 | $0.0825 | $0.0714 | +5.76% | $391M |
| 11 mai 2022 | $0.0769 | $0.0750 | $0.0850 | $0.0630 | -2.54% | $610M |
| 12 mai 2022 | $0.0750 | $0.0673 | $0.0812 | $0.0656 | -10.23% | $394M |
| 13 mai 2022 | $0.0673 | $0.0743 | $0.0765 | $0.0666 | +10.36% | $205M |
| 14 mai 2022 | $0.0743 | $0.0724 | $0.0761 | $0.0707 | -2.46% | $120M |
| 15 mai 2022 | $0.0724 | $0.0724 | $0.0727 | $0.0677 | -0.04% | $98M |
| 16 mai 2022 | $0.0724 | $0.0692 | $0.0725 | $0.0672 | -4.46% | $90M |
| 17 mai 2022 | $0.0692 | $0.0722 | $0.0740 | $0.0689 | +4.45% | $82M |
| 18 mai 2022 | $0.0722 | $0.0710 | $0.0729 | $0.0694 | -1.73% | $74M |
| 19 mai 2022 | $0.0710 | $0.0736 | $0.0750 | $0.0701 | +3.62% | $81M |
| 20 mai 2022 | $0.0736 | $0.0712 | $0.0751 | $0.0700 | -3.17% | $83M |
| 21 mai 2022 | $0.0712 | $0.0740 | $0.0758 | $0.0704 | +3.93% | $57M |
| 22 mai 2022 | $0.0740 | $0.0781 | $0.0786 | $0.0736 | +5.55% | $60M |
| 23 mai 2022 | $0.0781 | $0.0762 | $0.0826 | $0.0758 | -2.55% | $137M |
| 24 mai 2022 | $0.0762 | $0.0806 | $0.0831 | $0.0759 | +5.88% | $171M |
| 25 mai 2022 | $0.0806 | $0.0847 | $0.0884 | $0.0798 | +5.03% | $136M |
| 26 mai 2022 | $0.0847 | $0.0822 | $0.0866 | $0.0788 | -2.92% | $246M |
| 27 mai 2022 | $0.0822 | $0.0808 | $0.0840 | $0.0784 | -1.70% | $169M |
| 28 mai 2022 | $0.0808 | $0.0812 | $0.0827 | $0.0790 | +0.43% | $74M |
| 29 mai 2022 | $0.0812 | $0.0805 | $0.0823 | $0.0781 | -0.78% | $67M |
| 30 mai 2022 | $0.0805 | $0.0833 | $0.0844 | $0.0802 | +3.35% | $101M |
| 31 mai 2022 | $0.0832 | $0.0844 | $0.0845 | $0.0793 | +1.39% | $121M |