Ouverture
$0.0844
Clôture
$0.0648
Plus haut
$0.0922
Plus bas
$0.0466
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2022 | $0.0844 | $0.0836 | $0.0922 | $0.0821 | — | $275M |
| 2 juin 2022 | $0.0836 | $0.0843 | $0.0857 | $0.0811 | +0.91% | $127M |
| 3 juin 2022 | $0.0843 | $0.0811 | $0.0864 | $0.0803 | -3.82% | $95M |
| 4 juin 2022 | $0.0811 | $0.0804 | $0.0813 | $0.0763 | -0.83% | $117M |
| 5 juin 2022 | $0.0804 | $0.0815 | $0.0827 | $0.0792 | +1.34% | $55M |
| 6 juin 2022 | $0.0815 | $0.0816 | $0.0849 | $0.0811 | +0.12% | $75M |
| 7 juin 2022 | $0.0816 | $0.0819 | $0.0831 | $0.0789 | +0.31% | $91M |
| 8 juin 2022 | $0.0819 | $0.0806 | $0.0827 | $0.0796 | -1.51% | $66M |
| 9 juin 2022 | $0.0806 | $0.0810 | $0.0820 | $0.0801 | +0.50% | $46M |
| 10 juin 2022 | $0.0810 | $0.0789 | $0.0816 | $0.0788 | -2.58% | $65M |
| 11 juin 2022 | $0.0789 | $0.0762 | $0.0804 | $0.0747 | -3.46% | $81M |
| 12 juin 2022 | $0.0762 | $0.0762 | $0.0789 | $0.0741 | -0.03% | $119M |
| 13 juin 2022 | $0.0762 | $0.0639 | $0.0767 | $0.0606 | -16.16% | $384M |
| 14 juin 2022 | $0.0639 | $0.0556 | $0.0649 | $0.0522 | -12.96% | $316M |
| 15 juin 2022 | $0.0556 | $0.0630 | $0.0640 | $0.0466 | +13.37% | $462M |
| 16 juin 2022 | $0.0630 | $0.0592 | $0.0658 | $0.0583 | -6.01% | $169M |
| 17 juin 2022 | $0.0592 | $0.0599 | $0.0633 | $0.0587 | +1.11% | $108M |
| 18 juin 2022 | $0.0599 | $0.0609 | $0.0639 | $0.0571 | +1.67% | $153M |
| 19 juin 2022 | $0.0609 | $0.0613 | $0.0630 | $0.0585 | +0.71% | $117M |
| 20 juin 2022 | $0.0613 | $0.0612 | $0.0622 | $0.0595 | -0.28% | $70M |
| 21 juin 2022 | $0.0611 | $0.0649 | $0.0669 | $0.0610 | +6.13% | $89M |
| 22 juin 2022 | $0.0649 | $0.0631 | $0.0658 | $0.0630 | -2.77% | $56M |
| 23 juin 2022 | $0.0631 | $0.0638 | $0.0646 | $0.0618 | +1.11% | $48M |
| 24 juin 2022 | $0.0638 | $0.0658 | $0.0667 | $0.0636 | +3.20% | $53M |
| 25 juin 2022 | $0.0659 | $0.0648 | $0.0663 | $0.0636 | -1.58% | $33M |
| 26 juin 2022 | $0.0648 | $0.0650 | $0.0659 | $0.0640 | +0.37% | $34M |
| 27 juin 2022 | $0.0650 | $0.0670 | $0.0705 | $0.0649 | +3.06% | $87M |
| 28 juin 2022 | $0.0670 | $0.0659 | $0.0683 | $0.0652 | -1.67% | $78M |
| 29 juin 2022 | $0.0659 | $0.0649 | $0.0666 | $0.0641 | -1.50% | $49M |
| 30 juin 2022 | $0.0649 | $0.0648 | $0.0660 | $0.0619 | -0.17% | $65M |