Ouverture
$0.3451
Clôture
$0.3733
Plus haut
$0.4158
Plus bas
$0.3034
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 septembre 2024 | $0.3451 | $0.3311 | $0.3458 | $0.3267 | — | $22M |
| 2 septembre 2024 | $0.3310 | $0.3362 | $0.3374 | $0.3250 | +1.54% | $23M |
| 3 septembre 2024 | $0.3362 | $0.3185 | $0.3398 | $0.3172 | -5.26% | $25M |
| 4 septembre 2024 | $0.3184 | $0.3231 | $0.3293 | $0.3050 | +1.44% | $38M |
| 5 septembre 2024 | $0.3231 | $0.3251 | $0.3401 | $0.3195 | +0.62% | $38M |
| 6 septembre 2024 | $0.3251 | $0.3148 | $0.3319 | $0.3034 | -3.17% | $42M |
| 7 septembre 2024 | $0.3148 | $0.3253 | $0.3278 | $0.3145 | +3.34% | $14M |
| 8 septembre 2024 | $0.3253 | $0.3390 | $0.3409 | $0.3237 | +4.21% | $24M |
| 9 septembre 2024 | $0.3390 | $0.3435 | $0.3489 | $0.3376 | +1.33% | $28M |
| 10 septembre 2024 | $0.3434 | $0.3431 | $0.3457 | $0.3374 | -0.12% | $17M |
| 11 septembre 2024 | $0.3431 | $0.3532 | $0.3573 | $0.3300 | +2.94% | $26M |
| 12 septembre 2024 | $0.3532 | $0.3564 | $0.3617 | $0.3520 | +0.91% | $30M |
| 13 septembre 2024 | $0.3563 | $0.3606 | $0.3650 | $0.3503 | +1.18% | $22M |
| 14 septembre 2024 | $0.3606 | $0.3539 | $0.3617 | $0.3510 | -1.86% | $15M |
| 15 septembre 2024 | $0.3540 | $0.3385 | $0.3563 | $0.3341 | -4.35% | $23M |
| 16 septembre 2024 | $0.3386 | $0.3303 | $0.3386 | $0.3264 | -2.42% | $22M |
| 17 septembre 2024 | $0.3302 | $0.3338 | $0.3431 | $0.3284 | +1.06% | $20M |
| 18 septembre 2024 | $0.3337 | $0.3441 | $0.3443 | $0.3272 | +3.09% | $23M |
| 19 septembre 2024 | $0.3442 | $0.3510 | $0.3564 | $0.3442 | +2.01% | $31M |
| 20 septembre 2024 | $0.3510 | $0.3522 | $0.3613 | $0.3488 | +0.34% | $23M |
| 21 septembre 2024 | $0.3522 | $0.3584 | $0.3600 | $0.3505 | +1.76% | $15M |
| 22 septembre 2024 | $0.3584 | $0.3517 | $0.3594 | $0.3427 | -1.87% | $19M |
| 23 septembre 2024 | $0.3516 | $0.3637 | $0.3658 | $0.3453 | +3.41% | $29M |
| 24 septembre 2024 | $0.3636 | $0.3878 | $0.3916 | $0.3584 | +6.63% | $42M |
| 25 septembre 2024 | $0.3878 | $0.3809 | $0.3940 | $0.3788 | -1.78% | $31M |
| 26 septembre 2024 | $0.3809 | $0.4014 | $0.4040 | $0.3779 | +5.38% | $38M |
| 27 septembre 2024 | $0.4015 | $0.4017 | $0.4158 | $0.3993 | +0.07% | $35M |
| 28 septembre 2024 | $0.4017 | $0.4006 | $0.4059 | $0.3922 | -0.27% | $22M |
| 29 septembre 2024 | $0.4006 | $0.3975 | $0.4042 | $0.3926 | -0.77% | $17M |
| 30 septembre 2024 | $0.3976 | $0.3733 | $0.3977 | $0.3707 | -6.09% | $31M |