Ouverture
$0.3925
Clôture
$0.3882
Plus haut
$0.4570
Plus bas
$0.3165
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 juillet 2024 | $0.3925 | $0.4032 | $0.4086 | $0.3915 | — | $28M |
| 2 juillet 2024 | $0.4033 | $0.4184 | $0.4198 | $0.4027 | +3.77% | $28M |
| 3 juillet 2024 | $0.4184 | $0.4069 | $0.4235 | $0.4001 | -2.75% | $40M |
| 4 juillet 2024 | $0.4070 | $0.3623 | $0.4139 | $0.3614 | -10.96% | $58M |
| 5 juillet 2024 | $0.3622 | $0.3501 | $0.3623 | $0.3165 | -3.37% | $109M |
| 6 juillet 2024 | $0.3501 | $0.3707 | $0.3733 | $0.3464 | +5.88% | $33M |
| 7 juillet 2024 | $0.3707 | $0.3466 | $0.3716 | $0.3444 | -6.50% | $27M |
| 8 juillet 2024 | $0.3467 | $0.3691 | $0.3802 | $0.3301 | +6.49% | $64M |
| 9 juillet 2024 | $0.3691 | $0.3754 | $0.3809 | $0.3626 | +1.71% | $27M |
| 10 juillet 2024 | $0.3755 | $0.3885 | $0.3900 | $0.3717 | +3.49% | $24M |
| 11 juillet 2024 | $0.3885 | $0.3959 | $0.4050 | $0.3844 | +1.90% | $35M |
| 12 juillet 2024 | $0.3960 | $0.4165 | $0.4181 | $0.3932 | +5.20% | $41M |
| 13 juillet 2024 | $0.4166 | $0.4416 | $0.4464 | $0.4115 | +6.03% | $42M |
| 14 juillet 2024 | $0.4416 | $0.4317 | $0.4450 | $0.4248 | -2.24% | $44M |
| 15 juillet 2024 | $0.4317 | $0.4449 | $0.4458 | $0.4310 | +3.06% | $55M |
| 16 juillet 2024 | $0.4449 | $0.4381 | $0.4526 | $0.4264 | -1.53% | $56M |
| 17 juillet 2024 | $0.4381 | $0.4359 | $0.4570 | $0.4353 | -0.50% | $47M |
| 18 juillet 2024 | $0.4359 | $0.4234 | $0.4498 | $0.4199 | -2.87% | $35M |
| 19 juillet 2024 | $0.4235 | $0.4390 | $0.4429 | $0.4145 | +3.68% | $34M |
| 20 juillet 2024 | $0.4389 | $0.4373 | $0.4419 | $0.4275 | -0.39% | $24M |
| 21 juillet 2024 | $0.4373 | $0.4469 | $0.4490 | $0.4166 | +2.20% | $37M |
| 22 juillet 2024 | $0.4470 | $0.4262 | $0.4504 | $0.4234 | -4.63% | $34M |
| 23 juillet 2024 | $0.4261 | $0.4100 | $0.4296 | $0.4028 | -3.80% | $36M |
| 24 juillet 2024 | $0.4100 | $0.4063 | $0.4217 | $0.4038 | -0.90% | $40M |
| 25 juillet 2024 | $0.4062 | $0.3948 | $0.4085 | $0.3816 | -2.83% | $38M |
| 26 juillet 2024 | $0.3948 | $0.4172 | $0.4199 | $0.3944 | +5.67% | $24M |
| 27 juillet 2024 | $0.4172 | $0.4176 | $0.4292 | $0.4126 | +0.10% | $72M |
| 28 juillet 2024 | $0.4176 | $0.4073 | $0.4207 | $0.4043 | -2.47% | $33M |
| 29 juillet 2024 | $0.4072 | $0.4031 | $0.4272 | $0.4030 | -1.03% | $35M |
| 30 juillet 2024 | $0.4031 | $0.4015 | $0.4077 | $0.3940 | -0.40% | $27M |
| 31 juillet 2024 | $0.4015 | $0.3882 | $0.4078 | $0.3871 | -3.31% | $26M |