Ouverture
$0.3417
Clôture
$1.079
Plus haut
$1.1542
Plus bas
$0.3201
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 novembre 2024 | $0.3417 | $0.3575 | $0.3620 | $0.3341 | — | $46M |
| 2 novembre 2024 | $0.3575 | $0.3482 | $0.3639 | $0.3453 | -2.60% | $28M |
| 3 novembre 2024 | $0.3482 | $0.3341 | $0.3482 | $0.3275 | -4.05% | $35M |
| 4 novembre 2024 | $0.3340 | $0.3263 | $0.3368 | $0.3201 | -2.33% | $29M |
| 5 novembre 2024 | $0.3263 | $0.3336 | $0.3382 | $0.3260 | +2.24% | $27M |
| 6 novembre 2024 | $0.3336 | $0.3630 | $0.3659 | $0.3335 | +8.81% | $75M |
| 7 novembre 2024 | $0.3631 | $0.4065 | $0.4068 | $0.3613 | +11.98% | $82M |
| 8 novembre 2024 | $0.4066 | $0.4447 | $0.4587 | $0.4038 | +9.40% | $208M |
| 9 novembre 2024 | $0.4447 | $0.4967 | $0.4986 | $0.4272 | +11.69% | $101M |
| 10 novembre 2024 | $0.4968 | $0.5901 | $0.6599 | $0.4880 | +18.80% | $677M |
| 11 novembre 2024 | $0.5903 | $0.6132 | $0.6248 | $0.5575 | +3.91% | $356M |
| 12 novembre 2024 | $0.6131 | $0.5709 | $0.6541 | $0.5550 | -6.90% | $413M |
| 13 novembre 2024 | $0.5709 | $0.5783 | $0.6098 | $0.5192 | +1.30% | $339M |
| 14 novembre 2024 | $0.5783 | $0.5792 | $0.6000 | $0.5417 | +0.16% | $200M |
| 15 novembre 2024 | $0.5790 | $0.7071 | $0.7075 | $0.5747 | +22.08% | $569M |
| 16 novembre 2024 | $0.7071 | $0.7416 | $0.8193 | $0.7026 | +4.88% | $849M |
| 17 novembre 2024 | $0.7416 | $0.7026 | $0.7798 | $0.6893 | -5.26% | $343M |
| 18 novembre 2024 | $0.7026 | $0.7325 | $0.7839 | $0.7002 | +4.26% | $331M |
| 19 novembre 2024 | $0.7324 | $0.7387 | $0.7650 | $0.7200 | +0.85% | $220M |
| 20 novembre 2024 | $0.7386 | $0.8003 | $0.8484 | $0.7384 | +8.34% | $589M |
| 21 novembre 2024 | $0.8003 | $0.8218 | $0.8239 | $0.7655 | +2.69% | $385M |
| 22 novembre 2024 | $0.8219 | $1.0175 | $1.044 | $0.8123 | +23.81% | $952M |
| 23 novembre 2024 | $1.0175 | $1.0658 | $1.1542 | $1.0157 | +4.75% | $1000M |
| 24 novembre 2024 | $1.0659 | $1.0226 | $1.0978 | $0.9364 | -4.05% | $590M |
| 25 novembre 2024 | $1.0228 | $0.9435 | $1.0778 | $0.9294 | -7.74% | $510M |
| 26 novembre 2024 | $0.9435 | $0.9603 | $0.9899 | $0.8743 | +1.78% | $446M |
| 27 novembre 2024 | $0.9602 | $1.0116 | $1.0419 | $0.9312 | +5.34% | $382M |
| 28 novembre 2024 | $1.0114 | $1.0321 | $1.0491 | $0.9693 | +2.03% | $256M |
| 29 novembre 2024 | $1.0321 | $1.0755 | $1.0996 | $1.0274 | +4.21% | $372M |
| 30 novembre 2024 | $1.0754 | $1.079 | $1.1498 | $1.0498 | +0.33% | $405M |