Ouverture
$0.1652
Clôture
$0.2097
Plus haut
$0.2875
Plus bas
$0.1565
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 juillet 2025 | $0.1652 | $0.1578 | $0.1663 | $0.1567 | — | $81M |
| 2 juillet 2025 | $0.1578 | $0.1687 | $0.1727 | $0.1565 | +6.91% | $142M |
| 3 juillet 2025 | $0.1687 | $0.1720 | $0.1754 | $0.1674 | +1.97% | $175M |
| 4 juillet 2025 | $0.1720 | $0.1629 | $0.1730 | $0.1613 | -5.31% | $126M |
| 5 juillet 2025 | $0.1629 | $0.1642 | $0.1651 | $0.1619 | +0.82% | $48M |
| 6 juillet 2025 | $0.1642 | $0.1720 | $0.1752 | $0.1631 | +4.72% | $149M |
| 7 juillet 2025 | $0.1720 | $0.1679 | $0.1772 | $0.1657 | -2.35% | $147M |
| 8 juillet 2025 | $0.1679 | $0.1709 | $0.1720 | $0.1659 | +1.80% | $95M |
| 9 juillet 2025 | $0.1709 | $0.1805 | $0.1866 | $0.1699 | +5.61% | $209M |
| 10 juillet 2025 | $0.1805 | $0.1951 | $0.1964 | $0.1787 | +8.05% | $213M |
| 11 juillet 2025 | $0.1951 | $0.2010 | $0.2137 | $0.1911 | +3.06% | $499M |
| 12 juillet 2025 | $0.2010 | $0.1974 | $0.2065 | $0.1919 | -1.80% | $187M |
| 13 juillet 2025 | $0.1974 | $0.1986 | $0.2041 | $0.1958 | +0.57% | $164M |
| 14 juillet 2025 | $0.1986 | $0.1975 | $0.2110 | $0.1946 | -0.53% | $330M |
| 15 juillet 2025 | $0.1975 | $0.1992 | $0.1993 | $0.1884 | +0.86% | $254M |
| 16 juillet 2025 | $0.1992 | $0.2127 | $0.2207 | $0.1955 | +6.78% | $368M |
| 17 juillet 2025 | $0.2127 | $0.2183 | $0.2224 | $0.2066 | +2.61% | $456M |
| 18 juillet 2025 | $0.2183 | $0.2358 | $0.2542 | $0.2162 | +8.04% | $1.00B |
| 19 juillet 2025 | $0.2358 | $0.2414 | $0.2578 | $0.2356 | +2.39% | $577M |
| 20 juillet 2025 | $0.2414 | $0.2737 | $0.2783 | $0.2400 | +13.39% | $883M |
| 21 juillet 2025 | $0.2737 | $0.2714 | $0.2875 | $0.2643 | -0.85% | $857M |
| 22 juillet 2025 | $0.2714 | $0.2709 | $0.2749 | $0.2574 | -0.18% | $582M |
| 23 juillet 2025 | $0.2709 | $0.2408 | $0.2711 | $0.2305 | -11.11% | $561M |
| 24 juillet 2025 | $0.2408 | $0.2322 | $0.2467 | $0.2218 | -3.59% | $541M |
| 25 juillet 2025 | $0.2322 | $0.2367 | $0.2370 | $0.2208 | +1.96% | $447M |
| 26 juillet 2025 | $0.2367 | $0.2354 | $0.2403 | $0.2330 | -0.55% | $174M |
| 27 juillet 2025 | $0.2354 | $0.2407 | $0.2437 | $0.2343 | +2.24% | $248M |
| 28 juillet 2025 | $0.2407 | $0.2261 | $0.2486 | $0.2243 | -6.05% | $385M |
| 29 juillet 2025 | $0.2262 | $0.2239 | $0.2328 | $0.2174 | -0.99% | $269M |
| 30 juillet 2025 | $0.2239 | $0.2200 | $0.2266 | $0.2090 | -1.76% | $266M |
| 31 juillet 2025 | $0.2200 | $0.2097 | $0.2257 | $0.2081 | -4.66% | $184M |