Ouverture
$0.0896
Clôture
$0.0788
Plus haut
$0.0944
Plus bas
$0.0741
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 janvier 2024 | $0.0896 | $0.0920 | $0.0921 | $0.0885 | — | $46M |
| 2 janvier 2024 | $0.0920 | $0.0911 | $0.0944 | $0.0903 | -0.97% | $82M |
| 3 janvier 2024 | $0.0911 | $0.0820 | $0.0921 | $0.0750 | -9.98% | $164M |
| 4 janvier 2024 | $0.0820 | $0.0840 | $0.0847 | $0.0809 | +2.44% | $95M |
| 5 janvier 2024 | $0.0840 | $0.0827 | $0.0848 | $0.0805 | -1.60% | $92M |
| 6 janvier 2024 | $0.0827 | $0.0806 | $0.0827 | $0.0783 | -2.53% | $79M |
| 7 janvier 2024 | $0.0806 | $0.0782 | $0.0815 | $0.0770 | -2.90% | $74M |
| 8 janvier 2024 | $0.0782 | $0.0813 | $0.0818 | $0.0741 | +3.91% | $109M |
| 9 janvier 2024 | $0.0813 | $0.0792 | $0.0840 | $0.0764 | -2.55% | $175M |
| 10 janvier 2024 | $0.0792 | $0.0831 | $0.0850 | $0.0758 | +4.85% | $99M |
| 11 janvier 2024 | $0.0831 | $0.0846 | $0.0880 | $0.0820 | +1.79% | $129M |
| 12 janvier 2024 | $0.0846 | $0.0801 | $0.0854 | $0.0778 | -5.31% | $92M |
| 13 janvier 2024 | $0.0801 | $0.0809 | $0.0814 | $0.0786 | +1.06% | $36M |
| 14 janvier 2024 | $0.0809 | $0.0800 | $0.0840 | $0.0796 | -1.10% | $76M |
| 15 janvier 2024 | $0.0800 | $0.0811 | $0.0818 | $0.0799 | +1.31% | $34M |
| 16 janvier 2024 | $0.0811 | $0.0813 | $0.0826 | $0.0799 | +0.32% | $47M |
| 17 janvier 2024 | $0.0813 | $0.0806 | $0.0816 | $0.0794 | -0.92% | $39M |
| 18 janvier 2024 | $0.0806 | $0.0781 | $0.0808 | $0.0769 | -3.11% | $49M |
| 19 janvier 2024 | $0.0781 | $0.0786 | $0.0788 | $0.0748 | +0.63% | $59M |
| 20 janvier 2024 | $0.0786 | $0.0878 | $0.0906 | $0.0782 | +11.71% | $139M |
| 21 janvier 2024 | $0.0878 | $0.0855 | $0.0905 | $0.0847 | -2.63% | $201M |
| 22 janvier 2024 | $0.0855 | $0.0806 | $0.0856 | $0.0801 | -5.72% | $132M |
| 23 janvier 2024 | $0.0806 | $0.0782 | $0.0819 | $0.0760 | -2.93% | $100M |
| 24 janvier 2024 | $0.0782 | $0.0790 | $0.0807 | $0.0775 | +1.06% | $54M |
| 25 janvier 2024 | $0.0790 | $0.0780 | $0.0793 | $0.0771 | -1.38% | $38M |
| 26 janvier 2024 | $0.0780 | $0.0799 | $0.0804 | $0.0775 | +2.44% | $35M |
| 27 janvier 2024 | $0.0799 | $0.0801 | $0.0807 | $0.0790 | +0.36% | $26M |
| 28 janvier 2024 | $0.0801 | $0.0788 | $0.0815 | $0.0782 | -1.65% | $32M |
| 29 janvier 2024 | $0.0788 | $0.0814 | $0.0831 | $0.0782 | +3.21% | $102M |
| 30 janvier 2024 | $0.0814 | $0.0797 | $0.0822 | $0.0794 | -2.00% | $49M |
| 31 janvier 2024 | $0.0797 | $0.0788 | $0.0803 | $0.0780 | -1.22% | $39M |