Ouverture
$0.1044
Clôture
$0.1146
Plus haut
$0.1330
Plus bas
$0.0983
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 septembre 2022 | $0.1044 | $0.1050 | $0.1055 | $0.1019 | — | $4M |
| 2 septembre 2022 | $0.1051 | $0.1046 | $0.1063 | $0.1027 | -0.38% | $4M |
| 3 septembre 2022 | $0.1046 | $0.1053 | $0.1058 | $0.1037 | +0.67% | $2M |
| 4 septembre 2022 | $0.1053 | $0.1064 | $0.1090 | $0.1048 | +1.04% | $4M |
| 5 septembre 2022 | $0.1063 | $0.1051 | $0.1069 | $0.1034 | -1.22% | $3M |
| 6 septembre 2022 | $0.1051 | $0.0997 | $0.1076 | $0.0991 | -5.14% | $8M |
| 7 septembre 2022 | $0.0998 | $0.1030 | $0.1093 | $0.0983 | +3.31% | $7M |
| 8 septembre 2022 | $0.1030 | $0.1044 | $0.1046 | $0.1006 | +1.36% | $6M |
| 9 septembre 2022 | $0.1044 | $0.1144 | $0.1145 | $0.1041 | +9.58% | $8M |
| 10 septembre 2022 | $0.1144 | $0.1147 | $0.1160 | $0.1086 | +0.26% | $7M |
| 11 septembre 2022 | $0.1147 | $0.1144 | $0.1165 | $0.1128 | -0.26% | $5M |
| 12 septembre 2022 | $0.1144 | $0.1139 | $0.1165 | $0.1118 | -0.44% | $7M |
| 13 septembre 2022 | $0.1138 | $0.1045 | $0.1140 | $0.1043 | -8.25% | $10M |
| 14 septembre 2022 | $0.1046 | $0.1052 | $0.1057 | $0.1026 | +0.67% | $6M |
| 15 septembre 2022 | $0.1051 | $0.1022 | $0.1060 | $0.1014 | -2.85% | $9M |
| 16 septembre 2022 | $0.1022 | $0.1071 | $0.1076 | $0.1013 | +4.79% | $5M |
| 17 septembre 2022 | $0.1072 | $0.1133 | $0.1142 | $0.1058 | +5.79% | $7M |
| 18 septembre 2022 | $0.1134 | $0.1069 | $0.1158 | $0.1064 | -5.65% | $17M |
| 19 septembre 2022 | $0.1070 | $0.1116 | $0.1139 | $0.1034 | +4.40% | $11M |
| 20 septembre 2022 | $0.1117 | $0.1172 | $0.1194 | $0.1102 | +5.02% | $21M |
| 21 septembre 2022 | $0.1172 | $0.1105 | $0.1187 | $0.1091 | -5.72% | $18M |
| 22 septembre 2022 | $0.1105 | $0.1230 | $0.1249 | $0.1103 | +11.31% | $20M |
| 23 septembre 2022 | $0.1229 | $0.1232 | $0.1330 | $0.1168 | +0.16% | $37M |
| 24 septembre 2022 | $0.1231 | $0.1179 | $0.1271 | $0.1175 | -4.30% | $14M |
| 25 septembre 2022 | $0.1179 | $0.1173 | $0.1234 | $0.1158 | -0.51% | $10M |
| 26 septembre 2022 | $0.1173 | $0.1138 | $0.1182 | $0.1123 | -2.98% | $8M |
| 27 septembre 2022 | $0.1138 | $0.1102 | $0.1170 | $0.1094 | -3.16% | $11M |
| 28 septembre 2022 | $0.1101 | $0.1083 | $0.1109 | $0.1067 | -1.72% | $10M |
| 29 septembre 2022 | $0.1082 | $0.1154 | $0.1199 | $0.1066 | +6.56% | $15M |
| 30 septembre 2022 | $0.1155 | $0.1146 | $0.1173 | $0.1127 | -0.69% | $13M |