Ouverture
$0.3160
Clôture
$0.3289
Plus haut
$0.4341
Plus bas
$0.3051
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 janvier 2025 | $0.3160 | $0.3251 | $0.3275 | $0.3120 | — | $226M |
| 2 janvier 2025 | $0.3251 | $0.3389 | $0.3450 | $0.3246 | +4.24% | $527M |
| 3 janvier 2025 | $0.3389 | $0.3799 | $0.3894 | $0.3360 | +12.09% | $781M |
| 4 janvier 2025 | $0.3799 | $0.3948 | $0.3988 | $0.3764 | +3.93% | $720M |
| 5 janvier 2025 | $0.3948 | $0.3823 | $0.3979 | $0.3752 | -3.17% | $408M |
| 6 janvier 2025 | $0.3823 | $0.3878 | $0.3956 | $0.3760 | +1.44% | $434M |
| 7 janvier 2025 | $0.3878 | $0.3480 | $0.3983 | $0.3471 | -10.27% | $942M |
| 8 janvier 2025 | $0.3480 | $0.3423 | $0.3556 | $0.3244 | -1.64% | $730M |
| 9 janvier 2025 | $0.3423 | $0.3210 | $0.3469 | $0.3143 | -6.22% | $609M |
| 10 janvier 2025 | $0.3210 | $0.3339 | $0.3398 | $0.3209 | +4.01% | $492M |
| 11 janvier 2025 | $0.3339 | $0.3412 | $0.3482 | $0.3296 | +2.19% | $204M |
| 12 janvier 2025 | $0.3412 | $0.3359 | $0.3436 | $0.3317 | -1.55% | $220M |
| 13 janvier 2025 | $0.3359 | $0.3381 | $0.3463 | $0.3097 | +0.64% | $580M |
| 14 janvier 2025 | $0.3381 | $0.3559 | $0.3622 | $0.3358 | +5.28% | $568M |
| 15 janvier 2025 | $0.3559 | $0.3854 | $0.3878 | $0.3483 | +8.28% | $734M |
| 16 janvier 2025 | $0.3854 | $0.3765 | $0.3902 | $0.3676 | -2.30% | $757M |
| 17 janvier 2025 | $0.3765 | $0.4153 | $0.4222 | $0.3755 | +10.30% | $1.12B |
| 18 janvier 2025 | $0.4153 | $0.3964 | $0.4341 | $0.3836 | -4.54% | $1.38B |
| 19 janvier 2025 | $0.3964 | $0.3584 | $0.4100 | $0.3468 | -9.59% | $1.83B |
| 20 janvier 2025 | $0.3584 | $0.3546 | $0.3866 | $0.3449 | -1.07% | $1.46B |
| 21 janvier 2025 | $0.3546 | $0.3718 | $0.4038 | $0.3357 | +4.85% | $1.72B |
| 22 janvier 2025 | $0.3718 | $0.3629 | $0.3738 | $0.3551 | -2.38% | $521M |
| 23 janvier 2025 | $0.3629 | $0.3521 | $0.3646 | $0.3414 | -2.99% | $489M |
| 24 janvier 2025 | $0.3521 | $0.3508 | $0.3647 | $0.3428 | -0.34% | $323M |
| 25 janvier 2025 | $0.3509 | $0.3535 | $0.3617 | $0.3454 | +0.76% | $246M |
| 26 janvier 2025 | $0.3535 | $0.3361 | $0.3574 | $0.3350 | -4.94% | $189M |
| 27 janvier 2025 | $0.3360 | $0.3340 | $0.3371 | $0.3051 | -0.62% | $793M |
| 28 janvier 2025 | $0.3340 | $0.3187 | $0.3391 | $0.3150 | -4.57% | $309M |
| 29 janvier 2025 | $0.3187 | $0.3240 | $0.3349 | $0.3167 | +1.67% | $303M |
| 30 janvier 2025 | $0.3241 | $0.3315 | $0.3388 | $0.3220 | +2.31% | $204M |
| 31 janvier 2025 | $0.3315 | $0.3289 | $0.3418 | $0.3235 | -0.79% | $279M |