Ouverture
$0.00002580
Clôture
$0.00002585
Plus haut
$0.00002966
Plus bas
$0.00002120
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mars 2022 | $0.00002580 | $0.00002713 | $0.00002861 | $0.00002534 | — | $406M |
| 2 mars 2022 | $0.00002713 | $0.00002590 | $0.00002719 | $0.00002552 | -4.53% | $269M |
| 3 mars 2022 | $0.00002591 | $0.00002506 | $0.00002618 | $0.00002445 | -3.24% | $179M |
| 4 mars 2022 | $0.00002506 | $0.00002358 | $0.00002526 | $0.00002305 | -5.91% | $187M |
| 5 mars 2022 | $0.00002358 | $0.00002462 | $0.00002499 | $0.00002310 | +4.41% | $122M |
| 6 mars 2022 | $0.00002462 | $0.00002352 | $0.00002480 | $0.00002341 | -4.47% | $106M |
| 7 mars 2022 | $0.00002352 | $0.00002280 | $0.00002388 | $0.00002218 | -3.06% | $152M |
| 8 mars 2022 | $0.00002279 | $0.00002291 | $0.00002355 | $0.00002248 | +0.48% | $115M |
| 9 mars 2022 | $0.00002291 | $0.00002385 | $0.00002460 | $0.00002287 | +4.10% | $169M |
| 10 mars 2022 | $0.00002384 | $0.00002260 | $0.00002390 | $0.00002235 | -5.24% | $151M |
| 11 mars 2022 | $0.00002260 | $0.00002205 | $0.00002312 | $0.00002187 | -2.43% | $133M |
| 12 mars 2022 | $0.00002206 | $0.00002213 | $0.00002273 | $0.00002201 | +0.36% | $70M |
| 13 mars 2022 | $0.00002213 | $0.00002150 | $0.00002328 | $0.00002120 | -2.85% | $111M |
| 14 mars 2022 | $0.00002150 | $0.00002202 | $0.00002247 | $0.00002128 | +2.42% | $97M |
| 15 mars 2022 | $0.00002203 | $0.00002162 | $0.00002212 | $0.00002124 | -1.82% | $83M |
| 16 mars 2022 | $0.00002161 | $0.00002273 | $0.00002275 | $0.00002150 | +5.13% | $141M |
| 17 mars 2022 | $0.00002273 | $0.00002218 | $0.00002281 | $0.00002206 | -2.42% | $94M |
| 18 mars 2022 | $0.00002217 | $0.00002233 | $0.00002267 | $0.00002165 | +0.68% | $111M |
| 19 mars 2022 | $0.00002234 | $0.00002413 | $0.00002555 | $0.00002218 | +8.06% | $350M |
| 20 mars 2022 | $0.00002412 | $0.00002311 | $0.00002446 | $0.00002253 | -4.23% | $202M |
| 21 mars 2022 | $0.00002311 | $0.00002292 | $0.00002347 | $0.00002230 | -0.82% | $126M |
| 22 mars 2022 | $0.00002293 | $0.00002345 | $0.00002406 | $0.00002289 | +2.31% | $174M |
| 23 mars 2022 | $0.00002344 | $0.00002442 | $0.00002510 | $0.00002306 | +4.14% | $217M |
| 24 mars 2022 | $0.00002441 | $0.00002468 | $0.00002535 | $0.00002404 | +1.06% | $230M |
| 25 mars 2022 | $0.00002469 | $0.00002412 | $0.00002542 | $0.00002352 | -2.27% | $209M |
| 26 mars 2022 | $0.00002412 | $0.00002442 | $0.00002474 | $0.00002389 | +1.24% | $89M |
| 27 mars 2022 | $0.00002441 | $0.00002557 | $0.00002567 | $0.00002414 | +4.71% | $175M |
| 28 mars 2022 | $0.00002557 | $0.00002653 | $0.00002966 | $0.00002527 | +3.75% | $642M |
| 29 mars 2022 | $0.00002652 | $0.00002736 | $0.00002844 | $0.00002635 | +3.13% | $326M |
| 30 mars 2022 | $0.00002735 | $0.00002744 | $0.00002866 | $0.00002617 | +0.29% | $282M |
| 31 mars 2022 | $0.00002745 | $0.00002585 | $0.00002809 | $0.00002548 | -5.79% | $251M |