Ouverture
$0.2929
Clôture
$0.3759
Plus haut
$0.4095
Plus bas
$0.2839
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 novembre 2023 | $0.2929 | $0.3071 | $0.3087 | $0.2839 | — | $43M |
| 2 novembre 2023 | $0.3072 | $0.3230 | $0.3295 | $0.2981 | +5.18% | $63M |
| 3 novembre 2023 | $0.3231 | $0.3292 | $0.3296 | $0.3114 | +1.92% | $43M |
| 4 novembre 2023 | $0.3291 | $0.3278 | $0.3306 | $0.3208 | -0.43% | $21M |
| 5 novembre 2023 | $0.3278 | $0.3419 | $0.3500 | $0.3260 | +4.30% | $44M |
| 6 novembre 2023 | $0.3419 | $0.3624 | $0.3757 | $0.3373 | +6.00% | $64M |
| 7 novembre 2023 | $0.3624 | $0.3512 | $0.3655 | $0.3335 | -3.09% | $72M |
| 8 novembre 2023 | $0.3512 | $0.3577 | $0.3603 | $0.3486 | +1.85% | $40M |
| 9 novembre 2023 | $0.3577 | $0.3684 | $0.3864 | $0.3417 | +2.99% | $101M |
| 10 novembre 2023 | $0.3685 | $0.3859 | $0.3886 | $0.3626 | +4.75% | $72M |
| 11 novembre 2023 | $0.3860 | $0.3844 | $0.3951 | $0.3694 | -0.39% | $76M |
| 12 novembre 2023 | $0.3844 | $0.3834 | $0.3914 | $0.3705 | -0.26% | $50M |
| 13 novembre 2023 | $0.3835 | $0.3568 | $0.3885 | $0.3529 | -6.94% | $64M |
| 14 novembre 2023 | $0.3568 | $0.3579 | $0.3719 | $0.3400 | +0.31% | $58M |
| 15 novembre 2023 | $0.3579 | $0.3788 | $0.3794 | $0.3534 | +5.84% | $47M |
| 16 novembre 2023 | $0.3787 | $0.3706 | $0.4095 | $0.3585 | -2.16% | $118M |
| 17 novembre 2023 | $0.3707 | $0.3671 | $0.3783 | $0.3527 | -0.94% | $52M |
| 18 novembre 2023 | $0.3671 | $0.3772 | $0.3777 | $0.3488 | +2.75% | $41M |
| 19 novembre 2023 | $0.3771 | $0.3840 | $0.3857 | $0.3687 | +1.80% | $38M |
| 20 novembre 2023 | $0.3840 | $0.3804 | $0.3994 | $0.3780 | -0.94% | $52M |
| 21 novembre 2023 | $0.3803 | $0.3566 | $0.3899 | $0.3551 | -6.26% | $63M |
| 22 novembre 2023 | $0.3566 | $0.3805 | $0.3874 | $0.3553 | +6.70% | $35M |
| 23 novembre 2023 | $0.3805 | $0.3873 | $0.3874 | $0.3760 | +1.79% | $26M |
| 24 novembre 2023 | $0.3872 | $0.3862 | $0.3977 | $0.3836 | -0.28% | $43M |
| 25 novembre 2023 | $0.3862 | $0.3941 | $0.3959 | $0.3845 | +2.05% | $20M |
| 26 novembre 2023 | $0.3942 | $0.3873 | $0.3956 | $0.3782 | -1.73% | $25M |
| 27 novembre 2023 | $0.3874 | $0.3777 | $0.3922 | $0.3712 | -2.48% | $27M |
| 28 novembre 2023 | $0.3778 | $0.3858 | $0.3883 | $0.3693 | +2.14% | $30M |
| 29 novembre 2023 | $0.3857 | $0.3816 | $0.3892 | $0.3775 | -1.09% | $26M |
| 30 novembre 2023 | $0.3817 | $0.3759 | $0.3829 | $0.3719 | -1.49% | $23M |