Ouverture
$0.1616
Clôture
$0.4216
Plus haut
$0.4800
Plus bas
$0.1422
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 novembre 2024 | $0.1616 | $0.1592 | $0.1690 | $0.1542 | — | $377M |
| 2 novembre 2024 | $0.1592 | $0.1595 | $0.1637 | $0.1555 | +0.25% | $202M |
| 3 novembre 2024 | $0.1595 | $0.1514 | $0.1599 | $0.1422 | -5.11% | $329M |
| 4 novembre 2024 | $0.1514 | $0.1582 | $0.1603 | $0.1482 | +4.51% | $397M |
| 5 novembre 2024 | $0.1582 | $0.1700 | $0.1796 | $0.1580 | +7.44% | $660M |
| 6 novembre 2024 | $0.1700 | $0.1965 | $0.2194 | $0.1690 | +15.57% | $2.11B |
| 7 novembre 2024 | $0.1965 | $0.1932 | $0.2044 | $0.1853 | -1.64% | $718M |
| 8 novembre 2024 | $0.1933 | $0.2020 | $0.2070 | $0.1905 | +4.52% | $639M |
| 9 novembre 2024 | $0.2020 | $0.2189 | $0.2200 | $0.1974 | +8.38% | $735M |
| 10 novembre 2024 | $0.2189 | $0.2778 | $0.2978 | $0.2166 | +26.90% | $2.65B |
| 11 novembre 2024 | $0.2778 | $0.3514 | $0.3515 | $0.2724 | +26.49% | $3.42B |
| 12 novembre 2024 | $0.3513 | $0.3799 | $0.4386 | $0.3270 | +8.11% | $6.57B |
| 13 novembre 2024 | $0.3800 | $0.3990 | $0.4341 | $0.3512 | +5.05% | $4.90B |
| 14 novembre 2024 | $0.3990 | $0.3625 | $0.4167 | $0.3523 | -9.14% | $2.70B |
| 15 novembre 2024 | $0.3626 | $0.3815 | $0.3850 | $0.3526 | +5.23% | $2.21B |
| 16 novembre 2024 | $0.3815 | $0.3642 | $0.3915 | $0.3598 | -4.53% | $1.33B |
| 17 novembre 2024 | $0.3642 | $0.3670 | $0.3758 | $0.3400 | +0.78% | $1.36B |
| 18 novembre 2024 | $0.3670 | $0.3711 | $0.3808 | $0.3574 | +1.11% | $1.49B |
| 19 novembre 2024 | $0.3711 | $0.3907 | $0.4200 | $0.3660 | +5.27% | $2.42B |
| 20 novembre 2024 | $0.3907 | $0.3778 | $0.3967 | $0.3646 | -3.30% | $1.44B |
| 21 novembre 2024 | $0.3778 | $0.3866 | $0.3956 | $0.3688 | +2.35% | $1.52B |
| 22 novembre 2024 | $0.3866 | $0.4128 | $0.4204 | $0.3808 | +6.76% | $2.43B |
| 23 novembre 2024 | $0.4128 | $0.4301 | $0.4800 | $0.4040 | +4.21% | $3.84B |
| 24 novembre 2024 | $0.4302 | $0.4302 | $0.4536 | $0.3981 | +0.02% | $2.09B |
| 25 novembre 2024 | $0.4303 | $0.3926 | $0.4377 | $0.3809 | -8.74% | $1.71B |
| 26 novembre 2024 | $0.3926 | $0.3871 | $0.4088 | $0.3650 | -1.42% | $1.52B |
| 27 novembre 2024 | $0.3871 | $0.4009 | $0.4078 | $0.3802 | +3.59% | $1.16B |
| 28 novembre 2024 | $0.4009 | $0.4016 | $0.4288 | $0.3911 | +0.17% | $1.06B |
| 29 novembre 2024 | $0.4016 | $0.4264 | $0.4374 | $0.3995 | +6.17% | $1.29B |
| 30 novembre 2024 | $0.4264 | $0.4216 | $0.4357 | $0.4138 | -1.12% | $974M |