Ouverture
$0.2137
Clôture
$0.2329
Plus haut
$0.3068
Plus bas
$0.2048
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 septembre 2025 | $0.2137 | $0.2107 | $0.2199 | $0.2048 | — | $323M |
| 2 septembre 2025 | $0.2107 | $0.2149 | $0.2156 | $0.2066 | +1.97% | $218M |
| 3 septembre 2025 | $0.2149 | $0.2203 | $0.2235 | $0.2125 | +2.52% | $179M |
| 4 septembre 2025 | $0.2203 | $0.2124 | $0.2211 | $0.2105 | -3.58% | $148M |
| 5 septembre 2025 | $0.2124 | $0.2179 | $0.2210 | $0.2118 | +2.58% | $255M |
| 6 septembre 2025 | $0.2179 | $0.2160 | $0.2189 | $0.2122 | -0.89% | $104M |
| 7 septembre 2025 | $0.2160 | $0.2288 | $0.2293 | $0.2157 | +5.94% | $196M |
| 8 septembre 2025 | $0.2288 | $0.2416 | $0.2441 | $0.2265 | +5.63% | $396M |
| 9 septembre 2025 | $0.2417 | $0.2406 | $0.2495 | $0.2336 | -0.42% | $466M |
| 10 septembre 2025 | $0.2406 | $0.2454 | $0.2487 | $0.2362 | +1.97% | $326M |
| 11 septembre 2025 | $0.2454 | $0.2560 | $0.2570 | $0.2423 | +4.35% | $440M |
| 12 septembre 2025 | $0.2560 | $0.2755 | $0.2786 | $0.2548 | +7.60% | $553M |
| 13 septembre 2025 | $0.2755 | $0.2894 | $0.3068 | $0.2727 | +5.04% | $1.17B |
| 14 septembre 2025 | $0.2894 | $0.2780 | $0.2951 | $0.2727 | -3.95% | $689M |
| 15 septembre 2025 | $0.2779 | $0.2683 | $0.2821 | $0.2586 | -3.47% | $673M |
| 16 septembre 2025 | $0.2683 | $0.2700 | $0.2720 | $0.2570 | +0.61% | $492M |
| 17 septembre 2025 | $0.2699 | $0.2826 | $0.2838 | $0.2605 | +4.67% | $542M |
| 18 septembre 2025 | $0.2826 | $0.2786 | $0.2888 | $0.2756 | -1.41% | $493M |
| 19 septembre 2025 | $0.2786 | $0.2653 | $0.2849 | $0.2631 | -4.77% | $390M |
| 20 septembre 2025 | $0.2653 | $0.2676 | $0.2695 | $0.2630 | +0.87% | $189M |
| 21 septembre 2025 | $0.2676 | $0.2607 | $0.2697 | $0.2603 | -2.56% | $188M |
| 22 septembre 2025 | $0.2607 | $0.2412 | $0.2624 | $0.2307 | -7.49% | $725M |
| 23 septembre 2025 | $0.2412 | $0.2371 | $0.2439 | $0.2340 | -1.71% | $343M |
| 24 septembre 2025 | $0.2371 | $0.2411 | $0.2506 | $0.2310 | +1.68% | $406M |
| 25 septembre 2025 | $0.2411 | $0.2229 | $0.2420 | $0.2205 | -7.53% | $515M |
| 26 septembre 2025 | $0.2229 | $0.2324 | $0.2333 | $0.2213 | +4.27% | $324M |
| 27 septembre 2025 | $0.2324 | $0.2308 | $0.2343 | $0.2278 | -0.72% | $131M |
| 28 septembre 2025 | $0.2308 | $0.2374 | $0.2377 | $0.2250 | +2.85% | $145M |
| 29 septembre 2025 | $0.2374 | $0.2348 | $0.2390 | $0.2286 | -1.08% | $226M |
| 30 septembre 2025 | $0.2348 | $0.2329 | $0.2359 | $0.2263 | -0.79% | $176M |