Ouverture
$0.0545
Clôture
$0.0622
Plus haut
$0.0658
Plus bas
$0.0498
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 janvier 2023 | $0.0545 | $0.0548 | $0.0550 | $0.0544 | — | $8M |
| 2 janvier 2023 | $0.0548 | $0.0552 | $0.0556 | $0.0544 | +0.66% | $13M |
| 3 janvier 2023 | $0.0552 | $0.0548 | $0.0556 | $0.0547 | -0.62% | $13M |
| 4 janvier 2023 | $0.0548 | $0.0548 | $0.0557 | $0.0544 | -0.11% | $20M |
| 5 janvier 2023 | $0.0548 | $0.0537 | $0.0550 | $0.0534 | -1.88% | $19M |
| 6 janvier 2023 | $0.0537 | $0.0525 | $0.0539 | $0.0498 | -2.33% | $95M |
| 7 janvier 2023 | $0.0525 | $0.0520 | $0.0529 | $0.0514 | -0.91% | $24M |
| 8 janvier 2023 | $0.0520 | $0.0544 | $0.0544 | $0.0512 | +4.58% | $24M |
| 9 janvier 2023 | $0.0544 | $0.0546 | $0.0570 | $0.0537 | +0.40% | $42M |
| 10 janvier 2023 | $0.0546 | $0.0549 | $0.0550 | $0.0539 | +0.46% | $21M |
| 11 janvier 2023 | $0.0549 | $0.0565 | $0.0566 | $0.0546 | +3.03% | $26M |
| 12 janvier 2023 | $0.0565 | $0.0571 | $0.0574 | $0.0557 | +1.03% | $26M |
| 13 janvier 2023 | $0.0571 | $0.0601 | $0.0608 | $0.0568 | +5.25% | $30M |
| 14 janvier 2023 | $0.0601 | $0.0618 | $0.0658 | $0.0600 | +2.78% | $60M |
| 15 janvier 2023 | $0.0618 | $0.0623 | $0.0629 | $0.0606 | +0.87% | $27M |
| 16 janvier 2023 | $0.0623 | $0.0624 | $0.0632 | $0.0612 | +0.18% | $28M |
| 17 janvier 2023 | $0.0624 | $0.0617 | $0.0627 | $0.0613 | -1.19% | $22M |
| 18 janvier 2023 | $0.0617 | $0.0589 | $0.0624 | $0.0588 | -4.49% | $30M |
| 19 janvier 2023 | $0.0589 | $0.0601 | $0.0603 | $0.0588 | +2.00% | $14M |
| 20 janvier 2023 | $0.0601 | $0.0627 | $0.0629 | $0.0599 | +4.38% | $19M |
| 21 janvier 2023 | $0.0627 | $0.0617 | $0.0638 | $0.0616 | -1.59% | $29M |
| 22 janvier 2023 | $0.0617 | $0.0617 | $0.0627 | $0.0606 | -0.10% | $21M |
| 23 janvier 2023 | $0.0617 | $0.0627 | $0.0632 | $0.0611 | +1.74% | $23M |
| 24 janvier 2023 | $0.0627 | $0.0602 | $0.0635 | $0.0597 | -4.05% | $25M |
| 25 janvier 2023 | $0.0602 | $0.0618 | $0.0628 | $0.0592 | +2.67% | $23M |
| 26 janvier 2023 | $0.0618 | $0.0617 | $0.0621 | $0.0611 | -0.13% | $19M |
| 27 janvier 2023 | $0.0617 | $0.0637 | $0.0644 | $0.0609 | +3.14% | $37M |
| 28 janvier 2023 | $0.0636 | $0.0631 | $0.0640 | $0.0620 | -0.85% | $25M |
| 29 janvier 2023 | $0.0631 | $0.0638 | $0.0648 | $0.0629 | +1.05% | $33M |
| 30 janvier 2023 | $0.0638 | $0.0623 | $0.0650 | $0.0614 | -2.37% | $37M |
| 31 janvier 2023 | $0.0623 | $0.0622 | $0.0631 | $0.0617 | -0.14% | $27M |