Ouverture
$23,296
Clôture
$20,050
Plus haut
$25,211
Plus bas
$19,520
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 août 2022 | $23,296 | $23,268 | $23,510 | $22,850 | — | $3.35B |
| 2 août 2022 | $23,267 | $22,988 | $23,460 | $22,654 | -1.20% | $3.63B |
| 3 août 2022 | $22,986 | $22,818 | $23,648 | $22,681 | -0.74% | $3.39B |
| 4 août 2022 | $22,817 | $22,623 | $23,223 | $22,400 | -0.86% | $3.54B |
| 5 août 2022 | $22,622 | $23,312 | $23,473 | $22,587 | +3.05% | $4.05B |
| 6 août 2022 | $23,314 | $22,954 | $23,354 | $22,910 | -1.54% | $1.94B |
| 7 août 2022 | $22,954 | $23,174 | $23,402 | $22,845 | +0.96% | $2.05B |
| 8 août 2022 | $23,174 | $23,810 | $24,245 | $23,154 | +2.74% | $4.08B |
| 9 août 2022 | $23,811 | $23,150 | $23,933 | $22,865 | -2.77% | $3.35B |
| 10 août 2022 | $23,151 | $23,954 | $24,226 | $22,665 | +3.47% | $4.92B |
| 11 août 2022 | $23,954 | $23,934 | $24,919 | $23,852 | -0.08% | $6.10B |
| 12 août 2022 | $23,933 | $24,404 | $24,457 | $23,583 | +1.96% | $4.18B |
| 13 août 2022 | $24,402 | $24,441 | $24,888 | $24,291 | +0.15% | $3.75B |
| 14 août 2022 | $24,443 | $24,305 | $25,048 | $24,144 | -0.56% | $3.71B |
| 15 août 2022 | $24,305 | $24,095 | $25,211 | $23,773 | -0.87% | $5.89B |
| 16 août 2022 | $24,093 | $23,855 | $24,247 | $23,671 | -1.00% | $4.29B |
| 17 août 2022 | $23,856 | $23,343 | $24,447 | $23,180 | -2.15% | $4.99B |
| 18 août 2022 | $23,343 | $23,191 | $23,600 | $23,111 | -0.65% | $3.38B |
| 19 août 2022 | $23,191 | $20,834 | $23,209 | $20,784 | -10.16% | $6.18B |
| 20 août 2022 | $20,834 | $21,140 | $21,383 | $20,762 | +1.47% | $3.87B |
| 21 août 2022 | $21,140 | $21,516 | $21,800 | $21,069 | +1.78% | $3.41B |
| 22 août 2022 | $21,517 | $21,400 | $21,549 | $20,890 | -0.54% | $4.72B |
| 23 août 2022 | $21,401 | $21,529 | $21,685 | $20,890 | +0.60% | $4.30B |
| 24 août 2022 | $21,529 | $21,368 | $21,900 | $21,145 | -0.75% | $3.74B |
| 25 août 2022 | $21,368 | $21,559 | $21,820 | $21,310 | +0.89% | $3.67B |
| 26 août 2022 | $21,559 | $20,241 | $21,887 | $20,108 | -6.11% | $5.79B |
| 27 août 2022 | $20,239 | $20,038 | $20,403 | $19,800 | -1.01% | $3.27B |
| 28 août 2022 | $20,038 | $19,556 | $20,171 | $19,520 | -2.41% | $2.78B |
| 29 août 2022 | $19,556 | $20,286 | $20,434 | $19,551 | +3.73% | $4.21B |
| 30 août 2022 | $20,287 | $19,812 | $20,576 | $19,540 | -2.34% | $5.16B |
| 31 août 2022 | $19,813 | $20,050 | $20,490 | $19,798 | +1.20% | $5.60B |