Ouverture
$0.2464
Clôture
$0.2657
Plus haut
$0.2821
Plus bas
$0.2433
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2025 | $0.2464 | $0.2447 | $0.2496 | $0.2439 | — | $64M |
| 2 mai 2025 | $0.2447 | $0.2478 | $0.2484 | $0.2433 | +1.27% | $57M |
| 3 mai 2025 | $0.2479 | $0.2456 | $0.2498 | $0.2445 | -0.89% | $63M |
| 4 mai 2025 | $0.2456 | $0.2471 | $0.2489 | $0.2450 | +0.61% | $59M |
| 5 mai 2025 | $0.2471 | $0.2483 | $0.2505 | $0.2460 | +0.49% | $83M |
| 6 mai 2025 | $0.2483 | $0.2459 | $0.2485 | $0.2438 | -0.97% | $66M |
| 7 mai 2025 | $0.2458 | $0.2487 | $0.2492 | $0.2435 | +1.14% | $65M |
| 8 mai 2025 | $0.2487 | $0.2571 | $0.2580 | $0.2484 | +3.38% | $122M |
| 9 mai 2025 | $0.2570 | $0.2602 | $0.2661 | $0.2542 | +1.21% | $241M |
| 10 mai 2025 | $0.2602 | $0.2662 | $0.2667 | $0.2586 | +2.31% | $162M |
| 11 mai 2025 | $0.2662 | $0.2651 | $0.2687 | $0.2596 | -0.41% | $167M |
| 12 mai 2025 | $0.2651 | $0.2717 | $0.2801 | $0.2631 | +2.49% | $394M |
| 13 mai 2025 | $0.2717 | $0.2709 | $0.2731 | $0.2608 | -0.29% | $176M |
| 14 mai 2025 | $0.2709 | $0.2746 | $0.2791 | $0.2691 | +1.37% | $180M |
| 15 mai 2025 | $0.2747 | $0.2733 | $0.2764 | $0.2673 | -0.47% | $189M |
| 16 mai 2025 | $0.2732 | $0.2717 | $0.2782 | $0.2706 | -0.59% | $129M |
| 17 mai 2025 | $0.2716 | $0.2696 | $0.2723 | $0.2670 | -0.77% | $101M |
| 18 mai 2025 | $0.2695 | $0.2679 | $0.2746 | $0.2637 | -0.63% | $125M |
| 19 mai 2025 | $0.2680 | $0.2667 | $0.2681 | $0.2605 | -0.45% | $111M |
| 20 mai 2025 | $0.2667 | $0.2691 | $0.2755 | $0.2661 | +0.90% | $149M |
| 21 mai 2025 | $0.2691 | $0.2683 | $0.2743 | $0.2658 | -0.30% | $157M |
| 22 mai 2025 | $0.2683 | $0.2759 | $0.2821 | $0.2673 | +2.83% | $199M |
| 23 mai 2025 | $0.2758 | $0.2688 | $0.2762 | $0.2640 | -2.57% | $181M |
| 24 mai 2025 | $0.2687 | $0.2703 | $0.2739 | $0.2686 | +0.56% | $69M |
| 25 mai 2025 | $0.2703 | $0.2723 | $0.2738 | $0.2687 | +0.74% | $81M |
| 26 mai 2025 | $0.2723 | $0.2739 | $0.2749 | $0.2703 | +0.59% | $66M |
| 27 mai 2025 | $0.2739 | $0.2779 | $0.2790 | $0.2720 | +1.46% | $90M |
| 28 mai 2025 | $0.2779 | $0.2738 | $0.2797 | $0.2731 | -1.48% | $70M |
| 29 mai 2025 | $0.2737 | $0.2747 | $0.2782 | $0.2725 | +0.33% | $91M |
| 30 mai 2025 | $0.2746 | $0.2670 | $0.2763 | $0.2667 | -2.80% | $136M |
| 31 mai 2025 | $0.2670 | $0.2657 | $0.2695 | $0.2632 | -0.49% | $90M |