Ouverture
$26,963
Clôture
$34,640
Plus haut
$35,280
Plus bas
$26,539
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 octobre 2023 | $26,963 | $27,993 | $28,066 | $26,954 | — | $675M |
| 2 octobre 2023 | $27,993 | $27,495 | $28,580 | $27,281 | -1.78% | $1.60B |
| 3 octobre 2023 | $27,495 | $27,426 | $27,677 | $27,161 | -0.25% | $794M |
| 4 octobre 2023 | $27,426 | $27,779 | $27,840 | $27,202 | +1.28% | $820M |
| 5 octobre 2023 | $27,779 | $27,410 | $28,120 | $27,352 | -1.33% | $849M |
| 6 octobre 2023 | $27,410 | $27,931 | $28,295 | $27,176 | +1.90% | $1.05B |
| 7 octobre 2023 | $27,931 | $27,957 | $28,030 | $27,842 | +0.09% | $373M |
| 8 octobre 2023 | $27,957 | $27,917 | $28,095 | $27,688 | -0.14% | $550M |
| 9 octobre 2023 | $27,917 | $27,590 | $27,988 | $27,260 | -1.17% | $870M |
| 10 octobre 2023 | $27,590 | $27,390 | $27,735 | $27,298 | -0.72% | $626M |
| 11 octobre 2023 | $27,390 | $26,876 | $27,477 | $26,539 | -1.88% | $1.01B |
| 12 octobre 2023 | $26,876 | $26,760 | $26,947 | $26,555 | -0.43% | $627M |
| 13 octobre 2023 | $26,760 | $26,862 | $27,130 | $26,685 | +0.38% | $648M |
| 14 octobre 2023 | $26,862 | $26,852 | $26,990 | $26,789 | -0.04% | $280M |
| 15 octobre 2023 | $26,852 | $27,154 | $27,293 | $26,808 | +1.12% | $413M |
| 16 octobre 2023 | $27,154 | $28,501 | $30,000 | $27,113 | +4.96% | $2.21B |
| 17 octobre 2023 | $28,501 | $28,396 | $28,614 | $28,069 | -0.37% | $1.09B |
| 18 octobre 2023 | $28,396 | $28,320 | $28,982 | $28,143 | -0.27% | $915M |
| 19 octobre 2023 | $28,320 | $28,714 | $28,917 | $28,101 | +1.39% | $1.02B |
| 20 octobre 2023 | $28,714 | $29,669 | $30,208 | $28,578 | +3.33% | $1.75B |
| 21 octobre 2023 | $29,669 | $29,910 | $30,380 | $29,465 | +0.81% | $822M |
| 22 octobre 2023 | $29,910 | $29,992 | $30,248 | $29,640 | +0.28% | $684M |
| 23 octobre 2023 | $29,992 | $33,070 | $34,742 | $29,884 | +10.26% | $2.94B |
| 24 octobre 2023 | $33,070 | $33,923 | $35,280 | $32,832 | +2.58% | $3.93B |
| 25 octobre 2023 | $33,923 | $34,496 | $35,133 | $33,679 | +1.69% | $1.89B |
| 26 octobre 2023 | $34,496 | $34,152 | $34,824 | $33,751 | -1.00% | $1.36B |
| 27 octobre 2023 | $34,152 | $33,892 | $34,245 | $33,391 | -0.76% | $1.10B |
| 28 octobre 2023 | $33,892 | $34,081 | $34,493 | $33,860 | +0.56% | $576M |
| 29 octobre 2023 | $34,081 | $34,526 | $34,750 | $33,930 | +1.31% | $712M |
| 30 octobre 2023 | $34,526 | $34,475 | $34,856 | $34,063 | -0.15% | $1.16B |
| 31 octobre 2023 | $34,475 | $34,640 | $34,720 | $34,025 | +0.48% | $1.13B |