Ouverture
$0.2018
Clôture
$0.1667
Plus haut
$0.2422
Plus bas
$0.1428
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mars 2025 | $0.2018 | $0.2067 | $0.2090 | $0.1993 | — | $151M |
| 2 mars 2025 | $0.2067 | $0.2393 | $0.2422 | $0.2017 | +15.76% | $576M |
| 3 mars 2025 | $0.2393 | $0.1991 | $0.2406 | $0.1933 | -16.79% | $474M |
| 4 mars 2025 | $0.1991 | $0.1991 | $0.2023 | $0.1828 | -0.04% | $372M |
| 5 mars 2025 | $0.1991 | $0.2047 | $0.2066 | $0.1961 | +2.84% | $206M |
| 6 mars 2025 | $0.2047 | $0.2015 | $0.2200 | $0.1990 | -1.55% | $277M |
| 7 mars 2025 | $0.2015 | $0.1984 | $0.2087 | $0.1902 | -1.53% | $253M |
| 8 mars 2025 | $0.1984 | $0.1923 | $0.2009 | $0.1911 | -3.07% | $103M |
| 9 mars 2025 | $0.1923 | $0.1681 | $0.1942 | $0.1653 | -12.61% | $305M |
| 10 mars 2025 | $0.1681 | $0.1541 | $0.1809 | $0.1504 | -8.33% | $345M |
| 11 mars 2025 | $0.1541 | $0.1645 | $0.1686 | $0.1428 | +6.79% | $366M |
| 12 mars 2025 | $0.1645 | $0.1724 | $0.1742 | $0.1595 | +4.80% | $217M |
| 13 mars 2025 | $0.1724 | $0.1652 | $0.1730 | $0.1617 | -4.18% | $199M |
| 14 mars 2025 | $0.1652 | $0.1719 | $0.1763 | $0.1646 | +4.06% | $113M |
| 15 mars 2025 | $0.1719 | $0.1759 | $0.1779 | $0.1712 | +2.33% | $89M |
| 16 mars 2025 | $0.1759 | $0.1682 | $0.1769 | $0.1657 | -4.42% | $122M |
| 17 mars 2025 | $0.1682 | $0.1733 | $0.1762 | $0.1680 | +3.06% | $139M |
| 18 mars 2025 | $0.1733 | $0.1680 | $0.1735 | $0.1628 | -3.06% | $138M |
| 19 mars 2025 | $0.1680 | $0.1780 | $0.1788 | $0.1668 | +5.93% | $157M |
| 20 mars 2025 | $0.1780 | $0.1695 | $0.1792 | $0.1666 | -4.78% | $113M |
| 21 mars 2025 | $0.1695 | $0.1673 | $0.1716 | $0.1647 | -1.31% | $78M |
| 22 mars 2025 | $0.1673 | $0.1674 | $0.1698 | $0.1666 | +0.06% | $40M |
| 23 mars 2025 | $0.1674 | $0.1726 | $0.1726 | $0.1671 | +3.12% | $65M |
| 24 mars 2025 | $0.1726 | $0.1830 | $0.1891 | $0.1707 | +6.03% | $229M |
| 25 mars 2025 | $0.1830 | $0.1906 | $0.1936 | $0.1808 | +4.16% | $232M |
| 26 mars 2025 | $0.1906 | $0.1949 | $0.2059 | $0.1893 | +2.25% | $373M |
| 27 mars 2025 | $0.1949 | $0.1905 | $0.2006 | $0.1877 | -2.28% | $175M |
| 28 mars 2025 | $0.1905 | $0.1802 | $0.1929 | $0.1772 | -5.37% | $178M |
| 29 mars 2025 | $0.1802 | $0.1696 | $0.1827 | $0.1658 | -5.92% | $148M |
| 30 mars 2025 | $0.1696 | $0.1665 | $0.1724 | $0.1644 | -1.80% | $103M |
| 31 mars 2025 | $0.1665 | $0.1667 | $0.1684 | $0.1600 | +0.08% | $153M |