Ouverture
$0.5939
Clôture
$0.4976
Plus haut
$0.6370
Plus bas
$0.4477
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 janvier 2024 | $0.5939 | $0.6232 | $0.6240 | $0.5902 | — | $55M |
| 2 janvier 2024 | $0.6233 | $0.6050 | $0.6370 | $0.6015 | -2.92% | $100M |
| 3 janvier 2024 | $0.6051 | $0.5569 | $0.6188 | $0.5000 | -7.95% | $180M |
| 4 janvier 2024 | $0.5568 | $0.5699 | $0.5791 | $0.5491 | +2.33% | $85M |
| 5 janvier 2024 | $0.5700 | $0.5414 | $0.5726 | $0.5220 | -5.00% | $83M |
| 6 janvier 2024 | $0.5413 | $0.5227 | $0.5429 | $0.5068 | -3.45% | $63M |
| 7 janvier 2024 | $0.5227 | $0.4945 | $0.5300 | $0.4877 | -5.40% | $57M |
| 8 janvier 2024 | $0.4945 | $0.5412 | $0.5487 | $0.4643 | +9.44% | $109M |
| 9 janvier 2024 | $0.5412 | $0.5124 | $0.5436 | $0.4964 | -5.32% | $87M |
| 10 janvier 2024 | $0.5123 | $0.5660 | $0.5895 | $0.4872 | +10.46% | $148M |
| 11 janvier 2024 | $0.5662 | $0.5820 | $0.6174 | $0.5607 | +2.83% | $169M |
| 12 janvier 2024 | $0.5820 | $0.5476 | $0.5891 | $0.5271 | -5.91% | $90M |
| 13 janvier 2024 | $0.5477 | $0.5491 | $0.5540 | $0.5310 | +0.27% | $40M |
| 14 janvier 2024 | $0.5491 | $0.5251 | $0.5502 | $0.5233 | -4.37% | $40M |
| 15 janvier 2024 | $0.5251 | $0.5276 | $0.5416 | $0.5217 | +0.48% | $34M |
| 16 janvier 2024 | $0.5276 | $0.5356 | $0.5482 | $0.5250 | +1.52% | $40M |
| 17 janvier 2024 | $0.5356 | $0.5282 | $0.5395 | $0.5213 | -1.38% | $34M |
| 18 janvier 2024 | $0.5282 | $0.5026 | $0.5283 | $0.4955 | -4.85% | $48M |
| 19 janvier 2024 | $0.5027 | $0.5044 | $0.5054 | $0.4713 | +0.36% | $59M |
| 20 janvier 2024 | $0.5043 | $0.5160 | $0.5179 | $0.4986 | +2.30% | $41M |
| 21 janvier 2024 | $0.5159 | $0.5032 | $0.5205 | $0.5024 | -2.48% | $28M |
| 22 janvier 2024 | $0.5031 | $0.4786 | $0.5063 | $0.4767 | -4.89% | $71M |
| 23 janvier 2024 | $0.4787 | $0.4773 | $0.4863 | $0.4477 | -0.27% | $83M |
| 24 janvier 2024 | $0.4773 | $0.4765 | $0.4805 | $0.4643 | -0.17% | $44M |
| 25 janvier 2024 | $0.4766 | $0.4666 | $0.4841 | $0.4585 | -2.08% | $40M |
| 26 janvier 2024 | $0.4667 | $0.4849 | $0.4904 | $0.4630 | +3.92% | $51M |
| 27 janvier 2024 | $0.4850 | $0.4862 | $0.4900 | $0.4754 | +0.27% | $27M |
| 28 janvier 2024 | $0.4862 | $0.4903 | $0.5006 | $0.4834 | +0.84% | $48M |
| 29 janvier 2024 | $0.4903 | $0.5260 | $0.5282 | $0.4836 | +7.28% | $61M |
| 30 janvier 2024 | $0.5261 | $0.5136 | $0.5367 | $0.5122 | -2.36% | $69M |
| 31 janvier 2024 | $0.5137 | $0.4976 | $0.5203 | $0.4932 | -3.12% | $67M |