Ouverture
$64,628
Clôture
$58,974
Plus haut
$65,660
Plus bas
$49,000
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 août 2024 | $64,628 | $65,354 | $65,660 | $62,302 | — | $2.27B |
| 2 août 2024 | $65,354 | $61,498 | $65,596 | $61,230 | -5.90% | $2.47B |
| 3 août 2024 | $61,498 | $60,698 | $62,198 | $59,850 | -1.30% | $1.71B |
| 4 août 2024 | $60,698 | $58,161 | $61,118 | $57,123 | -4.18% | $1.87B |
| 5 août 2024 | $58,161 | $54,019 | $58,306 | $49,000 | -7.12% | $8.58B |
| 6 août 2024 | $54,019 | $56,022 | $57,041 | $53,950 | +3.71% | $3.12B |
| 7 août 2024 | $56,022 | $55,134 | $57,736 | $54,559 | -1.58% | $2.49B |
| 8 août 2024 | $55,134 | $61,686 | $62,745 | $54,730 | +11.88% | $2.84B |
| 9 août 2024 | $61,686 | $60,838 | $61,744 | $59,535 | -1.37% | $1.88B |
| 10 août 2024 | $60,838 | $60,924 | $61,471 | $60,242 | +0.14% | $607M |
| 11 août 2024 | $60,924 | $58,713 | $61,858 | $58,287 | -3.63% | $1.15B |
| 12 août 2024 | $58,713 | $59,347 | $60,711 | $57,642 | +1.08% | $2.19B |
| 13 août 2024 | $59,347 | $60,587 | $61,578 | $58,393 | +2.09% | $1.67B |
| 14 août 2024 | $60,587 | $58,683 | $61,800 | $58,433 | -3.14% | $1.71B |
| 15 août 2024 | $58,683 | $57,541 | $59,849 | $56,079 | -1.95% | $2.19B |
| 16 août 2024 | $57,541 | $58,875 | $59,818 | $57,099 | +2.32% | $1.61B |
| 17 août 2024 | $58,875 | $59,492 | $59,700 | $58,785 | +1.05% | $458M |
| 18 août 2024 | $59,492 | $58,427 | $60,285 | $58,409 | -1.79% | $813M |
| 19 août 2024 | $58,427 | $59,439 | $59,618 | $57,787 | +1.73% | $1.34B |
| 20 août 2024 | $59,439 | $59,014 | $61,400 | $58,548 | -0.71% | $1.89B |
| 21 août 2024 | $59,014 | $61,156 | $61,821 | $58,783 | +3.63% | $1.68B |
| 22 août 2024 | $61,156 | $60,376 | $61,400 | $59,725 | -1.28% | $1.29B |
| 23 août 2024 | $60,376 | $64,037 | $64,955 | $60,342 | +6.06% | $2.38B |
| 24 août 2024 | $64,037 | $64,157 | $64,495 | $63,531 | +0.19% | $1.02B |
| 25 août 2024 | $64,157 | $64,220 | $65,000 | $63,773 | +0.10% | $790M |
| 26 août 2024 | $64,220 | $62,834 | $64,481 | $62,800 | -2.16% | $1.24B |
| 27 août 2024 | $62,834 | $59,415 | $63,212 | $58,034 | -5.44% | $2.16B |
| 28 août 2024 | $59,415 | $59,035 | $60,235 | $57,860 | -0.64% | $2.18B |
| 29 août 2024 | $59,035 | $59,359 | $61,167 | $58,713 | +0.55% | $1.62B |
| 30 août 2024 | $59,359 | $59,124 | $59,944 | $57,701 | -0.40% | $1.68B |
| 31 août 2024 | $59,124 | $58,974 | $59,462 | $58,744 | -0.25% | $520M |