Ouverture
$42,284
Clôture
$42,580
Plus haut
$48,969
Plus bas
$38,555
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 janvier 2024 | $42,284 | $44,180 | $44,184 | $42,181 | — | $1.17B |
| 2 janvier 2024 | $44,180 | $44,947 | $45,880 | $44,148 | +1.74% | $2.94B |
| 3 janvier 2024 | $44,947 | $42,845 | $45,500 | $40,750 | -4.68% | $3.51B |
| 4 janvier 2024 | $42,845 | $44,151 | $44,730 | $42,614 | +3.05% | $2.10B |
| 5 janvier 2024 | $44,151 | $44,145 | $44,357 | $42,450 | -0.01% | $2.10B |
| 6 janvier 2024 | $44,145 | $43,968 | $44,214 | $43,397 | -0.40% | $781M |
| 7 janvier 2024 | $43,968 | $43,929 | $44,481 | $43,572 | -0.09% | $1.01B |
| 8 janvier 2024 | $43,929 | $46,951 | $47,249 | $43,175 | +6.88% | $3.30B |
| 9 janvier 2024 | $46,951 | $46,110 | $47,972 | $44,749 | -1.79% | $3.25B |
| 10 janvier 2024 | $46,110 | $46,654 | $47,696 | $44,300 | +1.18% | $4.12B |
| 11 janvier 2024 | $46,654 | $46,339 | $48,969 | $45,606 | -0.67% | $4.11B |
| 12 janvier 2024 | $46,339 | $42,783 | $46,516 | $41,500 | -7.67% | $3.83B |
| 13 janvier 2024 | $42,783 | $42,848 | $43,257 | $42,436 | +0.15% | $1.55B |
| 14 janvier 2024 | $42,848 | $41,732 | $43,079 | $41,720 | -2.60% | $1.20B |
| 15 janvier 2024 | $41,732 | $42,511 | $43,400 | $41,718 | +1.87% | $1.72B |
| 16 janvier 2024 | $42,511 | $43,138 | $43,578 | $42,050 | +1.47% | $1.93B |
| 17 janvier 2024 | $43,138 | $42,776 | $43,198 | $42,201 | -0.84% | $1.42B |
| 18 janvier 2024 | $42,776 | $41,328 | $42,930 | $40,683 | -3.39% | $1.84B |
| 19 janvier 2024 | $41,328 | $41,659 | $42,197 | $40,280 | +0.80% | $1.99B |
| 20 janvier 2024 | $41,659 | $41,696 | $41,873 | $41,456 | +0.09% | $663M |
| 21 janvier 2024 | $41,696 | $41,580 | $41,881 | $41,501 | -0.28% | $489M |
| 22 janvier 2024 | $41,580 | $39,568 | $41,690 | $39,432 | -4.84% | $2.25B |
| 23 janvier 2024 | $39,568 | $39,898 | $40,177 | $38,555 | +0.83% | $2.28B |
| 24 janvier 2024 | $39,898 | $40,085 | $40,555 | $39,484 | +0.47% | $1.57B |
| 25 janvier 2024 | $40,085 | $39,961 | $40,300 | $39,550 | -0.31% | $1.24B |
| 26 janvier 2024 | $39,961 | $41,824 | $42,247 | $39,823 | +4.66% | $1.95B |
| 27 janvier 2024 | $41,824 | $42,121 | $42,200 | $41,394 | +0.71% | $678M |
| 28 janvier 2024 | $42,121 | $42,031 | $42,843 | $41,621 | -0.21% | $1.15B |
| 29 janvier 2024 | $42,031 | $43,303 | $43,333 | $41,805 | +3.03% | $1.34B |
| 30 janvier 2024 | $43,303 | $42,941 | $43,882 | $42,684 | -0.84% | $1.63B |
| 31 janvier 2024 | $42,941 | $42,580 | $43,745 | $42,277 | -0.84% | $1.71B |