Ouverture
$0.6328
Clôture
$0.6618
Plus haut
$1.1747
Plus bas
$0.6252
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mars 2025 | $0.6328 | $0.6593 | $0.6770 | $0.6252 | — | $66M |
| 2 mars 2025 | $0.6593 | $1.135 | $1.1488 | $0.6450 | +72.15% | $1.41B |
| 3 mars 2025 | $1.1349 | $0.8578 | $1.1747 | $0.8228 | -24.42% | $1.37B |
| 4 mars 2025 | $0.8577 | $0.9409 | $0.9562 | $0.7576 | +9.69% | $935M |
| 5 mars 2025 | $0.9409 | $0.9741 | $1.0278 | $0.9136 | +3.53% | $660M |
| 6 mars 2025 | $0.9741 | $0.9065 | $0.9886 | $0.8854 | -6.94% | $399M |
| 7 mars 2025 | $0.9065 | $0.8181 | $0.9206 | $0.8064 | -9.75% | $673M |
| 8 mars 2025 | $0.8180 | $0.8052 | $0.8392 | $0.7931 | -1.58% | $160M |
| 9 mars 2025 | $0.8052 | $0.7215 | $0.8176 | $0.7090 | -10.39% | $260M |
| 10 mars 2025 | $0.7216 | $0.6712 | $0.7786 | $0.6582 | -6.97% | $323M |
| 11 mars 2025 | $0.6711 | $0.7241 | $0.7444 | $0.6471 | +7.88% | $297M |
| 12 mars 2025 | $0.7240 | $0.7360 | $0.7700 | $0.7111 | +1.64% | $200M |
| 13 mars 2025 | $0.7360 | $0.7030 | $0.7420 | $0.6909 | -4.48% | $190M |
| 14 mars 2025 | $0.7030 | $0.7373 | $0.7514 | $0.6963 | +4.88% | $146M |
| 15 mars 2025 | $0.7372 | $0.7468 | $0.7594 | $0.7309 | +1.29% | $100M |
| 16 mars 2025 | $0.7468 | $0.7049 | $0.7473 | $0.6936 | -5.61% | $119M |
| 17 mars 2025 | $0.7049 | $0.7175 | $0.7320 | $0.7024 | +1.79% | $90M |
| 18 mars 2025 | $0.7175 | $0.7017 | $0.7184 | $0.6816 | -2.20% | $87M |
| 19 mars 2025 | $0.7017 | $0.7436 | $0.7470 | $0.7003 | +5.97% | $148M |
| 20 mars 2025 | $0.7436 | $0.7180 | $0.7554 | $0.7120 | -3.44% | $120M |
| 21 mars 2025 | $0.7179 | $0.7050 | $0.7277 | $0.7006 | -1.81% | $71M |
| 22 mars 2025 | $0.7050 | $0.7014 | $0.7161 | $0.6971 | -0.51% | $41M |
| 23 mars 2025 | $0.7015 | $0.7107 | $0.7160 | $0.6917 | +1.33% | $59M |
| 24 mars 2025 | $0.7106 | $0.7320 | $0.7452 | $0.7055 | +3.00% | $120M |
| 25 mars 2025 | $0.7320 | $0.7448 | $0.7666 | $0.7209 | +1.75% | $143M |
| 26 mars 2025 | $0.7447 | $0.7287 | $0.7744 | $0.7197 | -2.16% | $125M |
| 27 mars 2025 | $0.7288 | $0.7381 | $0.7444 | $0.7209 | +1.29% | $58M |
| 28 mars 2025 | $0.7381 | $0.7062 | $0.7465 | $0.6895 | -4.32% | $100M |
| 29 mars 2025 | $0.7062 | $0.6732 | $0.7122 | $0.6588 | -4.67% | $71M |
| 30 mars 2025 | $0.6733 | $0.6612 | $0.6877 | $0.6512 | -1.78% | $50M |
| 31 mars 2025 | $0.6613 | $0.6618 | $0.6655 | $0.6296 | +0.09% | $82M |