Ouverture
$0.0633
Clôture
$0.0546
Plus haut
$0.0655
Plus bas
$0.0453
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 novembre 2022 | $0.0633 | $0.0628 | $0.0634 | $0.0625 | — | $18M |
| 2 novembre 2022 | $0.0628 | $0.0616 | $0.0631 | $0.0614 | -1.91% | $26M |
| 3 novembre 2022 | $0.0616 | $0.0617 | $0.0625 | $0.0614 | +0.23% | $23M |
| 4 novembre 2022 | $0.0617 | $0.0638 | $0.0638 | $0.0615 | +3.40% | $25M |
| 5 novembre 2022 | $0.0638 | $0.0636 | $0.0648 | $0.0632 | -0.28% | $26M |
| 6 novembre 2022 | $0.0636 | $0.0627 | $0.0654 | $0.0625 | -1.49% | $27M |
| 7 novembre 2022 | $0.0627 | $0.0623 | $0.0630 | $0.0618 | -0.65% | $22M |
| 8 novembre 2022 | $0.0623 | $0.0587 | $0.0631 | $0.0562 | -5.70% | $65M |
| 9 novembre 2022 | $0.0587 | $0.0534 | $0.0655 | $0.0529 | -9.09% | $152M |
| 10 novembre 2022 | $0.0534 | $0.0578 | $0.0624 | $0.0524 | +8.32% | $149M |
| 11 novembre 2022 | $0.0578 | $0.0560 | $0.0583 | $0.0541 | -3.13% | $48M |
| 12 novembre 2022 | $0.0560 | $0.0550 | $0.0561 | $0.0529 | -1.77% | $33M |
| 13 novembre 2022 | $0.0550 | $0.0508 | $0.0563 | $0.0504 | -7.60% | $56M |
| 14 novembre 2022 | $0.0508 | $0.0502 | $0.0529 | $0.0453 | -1.36% | $110M |
| 15 novembre 2022 | $0.0502 | $0.0507 | $0.0518 | $0.0493 | +1.18% | $42M |
| 16 novembre 2022 | $0.0508 | $0.0502 | $0.0517 | $0.0495 | -1.14% | $35M |
| 17 novembre 2022 | $0.0502 | $0.0501 | $0.0504 | $0.0488 | -0.20% | $29M |
| 18 novembre 2022 | $0.0501 | $0.0507 | $0.0511 | $0.0500 | +1.24% | $21M |
| 19 novembre 2022 | $0.0507 | $0.0522 | $0.0527 | $0.0505 | +2.90% | $28M |
| 20 novembre 2022 | $0.0522 | $0.0501 | $0.0524 | $0.0497 | -3.97% | $21M |
| 21 novembre 2022 | $0.0501 | $0.0515 | $0.0517 | $0.0492 | +2.94% | $42M |
| 22 novembre 2022 | $0.0515 | $0.0507 | $0.0526 | $0.0489 | -1.61% | $55M |
| 23 novembre 2022 | $0.0507 | $0.0518 | $0.0519 | $0.0502 | +2.13% | $31M |
| 24 novembre 2022 | $0.0518 | $0.0528 | $0.0538 | $0.0514 | +1.99% | $44M |
| 25 novembre 2022 | $0.0528 | $0.0530 | $0.0534 | $0.0520 | +0.27% | $31M |
| 26 novembre 2022 | $0.0530 | $0.0528 | $0.0537 | $0.0524 | -0.34% | $18M |
| 27 novembre 2022 | $0.0528 | $0.0533 | $0.0542 | $0.0528 | +0.91% | $21M |
| 28 novembre 2022 | $0.0533 | $0.0530 | $0.0540 | $0.0519 | -0.53% | $32M |
| 29 novembre 2022 | $0.0530 | $0.0533 | $0.0546 | $0.0527 | +0.51% | $29M |
| 30 novembre 2022 | $0.0533 | $0.0546 | $0.0548 | $0.0532 | +2.53% | $26M |