Ouverture
$28,465
Clôture
$29,233
Plus haut
$31,000
Plus bas
$26,943
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 avril 2023 | $28,465 | $28,453 | $28,820 | $28,220 | — | $861M |
| 2 avril 2023 | $28,453 | $28,172 | $28,530 | $27,856 | -0.99% | $1.05B |
| 3 avril 2023 | $28,172 | $27,800 | $28,501 | $27,200 | -1.32% | $2.21B |
| 4 avril 2023 | $27,800 | $28,165 | $28,444 | $27,663 | +1.31% | $1.40B |
| 5 avril 2023 | $28,165 | $28,170 | $28,775 | $27,805 | +0.02% | $1.72B |
| 6 avril 2023 | $28,170 | $28,034 | $28,182 | $27,711 | -0.48% | $1.12B |
| 7 avril 2023 | $28,034 | $27,906 | $28,100 | $27,767 | -0.45% | $691M |
| 8 avril 2023 | $27,906 | $27,938 | $28,155 | $27,859 | +0.11% | $545M |
| 9 avril 2023 | $27,938 | $28,324 | $28,530 | $27,800 | +1.38% | $914M |
| 10 avril 2023 | $28,324 | $29,637 | $29,770 | $28,170 | +4.64% | $1.96B |
| 11 avril 2023 | $29,637 | $30,200 | $30,550 | $29,590 | +1.90% | $2.05B |
| 12 avril 2023 | $30,200 | $29,888 | $30,486 | $29,637 | -1.03% | $1.86B |
| 13 avril 2023 | $29,888 | $30,374 | $30,595 | $29,855 | +1.63% | $1.57B |
| 14 avril 2023 | $30,374 | $30,467 | $31,000 | $29,966 | +0.31% | $2.32B |
| 15 avril 2023 | $30,467 | $30,295 | $30,596 | $30,202 | -0.56% | $772M |
| 16 avril 2023 | $30,295 | $30,305 | $30,550 | $30,120 | +0.03% | $801M |
| 17 avril 2023 | $30,305 | $29,430 | $30,316 | $29,241 | -2.89% | $1.68B |
| 18 avril 2023 | $29,430 | $30,380 | $30,485 | $29,097 | +3.23% | $1.86B |
| 19 avril 2023 | $30,380 | $28,797 | $30,414 | $28,520 | -5.21% | $2.54B |
| 20 avril 2023 | $28,797 | $28,244 | $29,088 | $28,010 | -1.92% | $2.20B |
| 21 avril 2023 | $28,244 | $27,263 | $28,374 | $27,125 | -3.47% | $2.16B |
| 22 avril 2023 | $27,263 | $27,817 | $27,883 | $27,140 | +2.03% | $989M |
| 23 avril 2023 | $27,817 | $27,591 | $27,817 | $27,311 | -0.81% | $959M |
| 24 avril 2023 | $27,591 | $27,511 | $28,000 | $26,943 | -0.29% | $1.46B |
| 25 avril 2023 | $27,511 | $28,301 | $28,400 | $27,192 | +2.87% | $1.45B |
| 26 avril 2023 | $28,301 | $28,415 | $30,036 | $27,235 | +0.40% | $3.72B |
| 27 avril 2023 | $28,415 | $29,473 | $29,890 | $28,379 | +3.72% | $2.78B |
| 28 avril 2023 | $29,473 | $29,312 | $29,600 | $28,891 | -0.55% | $1.59B |
| 29 avril 2023 | $29,312 | $29,230 | $29,449 | $29,031 | -0.28% | $599M |
| 30 avril 2023 | $29,230 | $29,233 | $29,969 | $29,080 | +0.01% | $1.17B |