Ouverture
$0.2329
Clôture
$0.1864
Plus haut
$0.2704
Plus bas
$0.0950
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 octobre 2025 | $0.2329 | $0.2491 | $0.2492 | $0.2303 | — | $284M |
| 2 octobre 2025 | $0.2491 | $0.2620 | $0.2641 | $0.2467 | +5.20% | $354M |
| 3 octobre 2025 | $0.2620 | $0.2582 | $0.2653 | $0.2527 | -1.45% | $357M |
| 4 octobre 2025 | $0.2582 | $0.2508 | $0.2598 | $0.2467 | -2.85% | $223M |
| 5 octobre 2025 | $0.2509 | $0.2528 | $0.2652 | $0.2495 | +0.80% | $375M |
| 6 octobre 2025 | $0.2528 | $0.2660 | $0.2704 | $0.2506 | +5.22% | $398M |
| 7 octobre 2025 | $0.2660 | $0.2468 | $0.2683 | $0.2462 | -7.22% | $472M |
| 8 octobre 2025 | $0.2468 | $0.2556 | $0.2611 | $0.2429 | +3.57% | $322M |
| 9 octobre 2025 | $0.2556 | $0.2485 | $0.2559 | $0.2410 | -2.80% | $350M |
| 10 octobre 2025 | $0.2485 | $0.1935 | $0.2540 | $0.0950 | -22.13% | $1.22B |
| 11 octobre 2025 | $0.1935 | $0.1853 | $0.2005 | $0.1782 | -4.25% | $951M |
| 12 octobre 2025 | $0.1853 | $0.2072 | $0.2142 | $0.1807 | +11.82% | $657M |
| 13 octobre 2025 | $0.2072 | $0.2138 | $0.2183 | $0.2019 | +3.20% | $555M |
| 14 octobre 2025 | $0.2138 | $0.2044 | $0.2157 | $0.1933 | -4.41% | $561M |
| 15 octobre 2025 | $0.2044 | $0.1962 | $0.2085 | $0.1942 | -3.99% | $273M |
| 16 octobre 2025 | $0.1962 | $0.1885 | $0.2015 | $0.1847 | -3.93% | $368M |
| 17 octobre 2025 | $0.1885 | $0.1847 | $0.1911 | $0.1756 | -2.02% | $329M |
| 18 octobre 2025 | $0.1847 | $0.1896 | $0.1906 | $0.1843 | +2.66% | $110M |
| 19 octobre 2025 | $0.1896 | $0.1953 | $0.1986 | $0.1860 | +3.02% | $201M |
| 20 octobre 2025 | $0.1953 | $0.2000 | $0.2025 | $0.1917 | +2.38% | $227M |
| 21 octobre 2025 | $0.2000 | $0.1943 | $0.2056 | $0.1920 | -2.87% | $289M |
| 22 octobre 2025 | $0.1943 | $0.1899 | $0.1954 | $0.1847 | -2.23% | $255M |
| 23 octobre 2025 | $0.1899 | $0.1949 | $0.1974 | $0.1896 | +2.63% | $182M |
| 24 octobre 2025 | $0.1949 | $0.1978 | $0.2009 | $0.1939 | +1.45% | $150M |
| 25 octobre 2025 | $0.1977 | $0.1965 | $0.1998 | $0.1960 | -0.62% | $135M |
| 26 octobre 2025 | $0.1965 | $0.2058 | $0.2074 | $0.1946 | +4.71% | $183M |
| 27 octobre 2025 | $0.2058 | $0.2004 | $0.2095 | $0.1989 | -2.62% | $207M |
| 28 octobre 2025 | $0.2004 | $0.1936 | $0.2031 | $0.1901 | -3.37% | $223M |
| 29 octobre 2025 | $0.1936 | $0.1924 | $0.1973 | $0.1871 | -0.65% | $247M |
| 30 octobre 2025 | $0.1924 | $0.1827 | $0.1946 | $0.1764 | -5.04% | $306M |
| 31 octobre 2025 | $0.1827 | $0.1864 | $0.1882 | $0.1823 | +2.06% | $129M |