Ouverture
$0.2665
Clôture
$0.1996
Plus haut
$0.2976
Plus bas
$0.1676
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 janvier 2022 | $0.2665 | $0.2765 | $0.2771 | $0.2660 | — | $15M |
| 2 janvier 2022 | $0.2767 | $0.2921 | $0.2923 | $0.2755 | +5.64% | $20M |
| 3 janvier 2022 | $0.2920 | $0.2902 | $0.2976 | $0.2854 | -0.65% | $29M |
| 4 janvier 2022 | $0.2904 | $0.2791 | $0.2913 | $0.2784 | -3.82% | $23M |
| 5 janvier 2022 | $0.2793 | $0.2661 | $0.2950 | $0.2543 | -4.66% | $36M |
| 6 janvier 2022 | $0.2662 | $0.2676 | $0.2724 | $0.2580 | +0.56% | $27M |
| 7 janvier 2022 | $0.2675 | $0.2569 | $0.2684 | $0.2510 | -4.00% | $28M |
| 8 janvier 2022 | $0.2571 | $0.2550 | $0.2646 | $0.2466 | -0.74% | $22M |
| 9 janvier 2022 | $0.2551 | $0.2609 | $0.2640 | $0.2529 | +2.31% | $15M |
| 10 janvier 2022 | $0.2610 | $0.2529 | $0.2641 | $0.2349 | -3.07% | $28M |
| 11 janvier 2022 | $0.2528 | $0.2630 | $0.2636 | $0.2480 | +3.99% | $18M |
| 12 janvier 2022 | $0.2630 | $0.2822 | $0.2917 | $0.2628 | +7.30% | $42M |
| 13 janvier 2022 | $0.2823 | $0.2693 | $0.2901 | $0.2685 | -4.57% | $28M |
| 14 janvier 2022 | $0.2692 | $0.2644 | $0.2863 | $0.2614 | -1.82% | $42M |
| 15 janvier 2022 | $0.2644 | $0.2588 | $0.2697 | $0.2559 | -2.12% | $34M |
| 16 janvier 2022 | $0.2590 | $0.2589 | $0.2625 | $0.2543 | +0.04% | $17M |
| 17 janvier 2022 | $0.2588 | $0.2559 | $0.2598 | $0.2497 | -1.16% | $17M |
| 18 janvier 2022 | $0.2560 | $0.2541 | $0.2576 | $0.2487 | -0.70% | $20M |
| 19 janvier 2022 | $0.2540 | $0.2454 | $0.2558 | $0.2434 | -3.42% | $17M |
| 20 janvier 2022 | $0.2455 | $0.2315 | $0.2526 | $0.2297 | -5.66% | $19M |
| 21 janvier 2022 | $0.2314 | $0.2028 | $0.2338 | $0.1980 | -12.40% | $44M |
| 22 janvier 2022 | $0.2027 | $0.1924 | $0.2081 | $0.1676 | -5.13% | $48M |
| 23 janvier 2022 | $0.1924 | $0.2009 | $0.2011 | $0.1877 | +4.42% | $24M |
| 24 janvier 2022 | $0.2008 | $0.1978 | $0.2009 | $0.1718 | -1.54% | $33M |
| 25 janvier 2022 | $0.1979 | $0.1966 | $0.1996 | $0.1879 | -0.61% | $17M |
| 26 janvier 2022 | $0.1967 | $0.1966 | $0.2083 | $0.1912 | +0.00% | $22M |
| 27 janvier 2022 | $0.1966 | $0.1941 | $0.2012 | $0.1871 | -1.27% | $19M |
| 28 janvier 2022 | $0.1939 | $0.1986 | $0.1995 | $0.1888 | +2.32% | $13M |
| 29 janvier 2022 | $0.1986 | $0.2032 | $0.2045 | $0.1975 | +2.32% | $11M |
| 30 janvier 2022 | $0.2033 | $0.1952 | $0.2066 | $0.1926 | -3.94% | $10M |
| 31 janvier 2022 | $0.1951 | $0.1996 | $0.2008 | $0.1895 | +2.25% | $13M |