Ouverture
$0.1173
Clôture
$0.2200
Plus haut
$0.2289
Plus bas
$0.1170
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mars 2024 | $0.1173 | $0.1393 | $0.1456 | $0.1170 | — | $868M |
| 2 mars 2024 | $0.1393 | $0.1420 | $0.1510 | $0.1358 | +1.88% | $744M |
| 3 mars 2024 | $0.1419 | $0.1535 | $0.1563 | $0.1236 | +8.11% | $871M |
| 4 mars 2024 | $0.1535 | $0.1820 | $0.1852 | $0.1442 | +18.56% | $1.36B |
| 5 mars 2024 | $0.1820 | $0.1530 | $0.2064 | $0.1260 | -15.89% | $2.14B |
| 6 mars 2024 | $0.1530 | $0.1578 | $0.1798 | $0.1461 | +3.14% | $906M |
| 7 mars 2024 | $0.1578 | $0.1576 | $0.1623 | $0.1464 | -0.13% | $639M |
| 8 mars 2024 | $0.1576 | $0.1646 | $0.1760 | $0.1550 | +4.40% | $806M |
| 9 mars 2024 | $0.1646 | $0.1787 | $0.1849 | $0.1629 | +8.62% | $681M |
| 10 mars 2024 | $0.1787 | $0.1700 | $0.1797 | $0.1653 | -4.91% | $401M |
| 11 mars 2024 | $0.1700 | $0.1820 | $0.1832 | $0.1599 | +7.08% | $525M |
| 12 mars 2024 | $0.1820 | $0.1682 | $0.1835 | $0.1550 | -7.60% | $467M |
| 13 mars 2024 | $0.1682 | $0.1690 | $0.1744 | $0.1648 | +0.48% | $341M |
| 14 mars 2024 | $0.1689 | $0.1772 | $0.1929 | $0.1650 | +4.86% | $1.34B |
| 15 mars 2024 | $0.1772 | $0.1636 | $0.1814 | $0.1510 | -7.69% | $694M |
| 16 mars 2024 | $0.1636 | $0.1425 | $0.1652 | $0.1380 | -12.86% | $480M |
| 17 mars 2024 | $0.1425 | $0.1543 | $0.1594 | $0.1366 | +8.24% | $423M |
| 18 mars 2024 | $0.1543 | $0.1435 | $0.1543 | $0.1400 | -6.97% | $310M |
| 19 mars 2024 | $0.1435 | $0.1288 | $0.1452 | $0.1252 | -10.26% | $622M |
| 20 mars 2024 | $0.1288 | $0.1521 | $0.1533 | $0.1225 | +18.07% | $653M |
| 21 mars 2024 | $0.1521 | $0.1554 | $0.1600 | $0.1465 | +2.16% | $531M |
| 22 mars 2024 | $0.1554 | $0.1529 | $0.1650 | $0.1453 | -1.58% | $565M |
| 23 mars 2024 | $0.1529 | $0.1619 | $0.1750 | $0.1516 | +5.87% | $566M |
| 24 mars 2024 | $0.1619 | $0.1765 | $0.1800 | $0.1610 | +9.02% | $517M |
| 25 mars 2024 | $0.1765 | $0.1753 | $0.1873 | $0.1700 | -0.71% | $507M |
| 26 mars 2024 | $0.1753 | $0.1823 | $0.1871 | $0.1740 | +4.02% | $531M |
| 27 mars 2024 | $0.1823 | $0.1905 | $0.1918 | $0.1787 | +4.48% | $811M |
| 28 mars 2024 | $0.1905 | $0.2200 | $0.2289 | $0.1892 | +15.51% | $1.38B |
| 29 mars 2024 | $0.2200 | $0.2130 | $0.2249 | $0.2064 | -3.19% | $754M |
| 30 mars 2024 | $0.2130 | $0.1991 | $0.2169 | $0.1961 | -6.52% | $521M |
| 31 mars 2024 | $0.1991 | $0.2200 | $0.2243 | $0.1991 | +10.49% | $491M |