Ouverture
$3,300.99
Clôture
$2,237.59
Plus haut
$3,331.98
Plus bas
$2,076.26
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 février 2025 | $3,300.99 | $3,117.54 | $3,331.98 | $3,101.7 | — | $1.14B |
| 2 février 2025 | $3,117.54 | $2,869.68 | $3,163.2 | $2,750.71 | -7.95% | $3.13B |
| 3 février 2025 | $2,869.68 | $2,879.9 | $2,921 | $2,125.01 | +0.36% | $7.33B |
| 4 février 2025 | $2,879.89 | $2,731.19 | $2,888.5 | $2,632.6 | -5.16% | $3.48B |
| 5 février 2025 | $2,731.19 | $2,788.25 | $2,826.95 | $2,699.13 | +2.09% | $1.90B |
| 6 février 2025 | $2,788.25 | $2,686.64 | $2,857.64 | $2,655.28 | -3.64% | $1.98B |
| 7 février 2025 | $2,686.63 | $2,622.1 | $2,797.5 | $2,562.51 | -2.40% | $1.88B |
| 8 février 2025 | $2,622.11 | $2,632.46 | $2,667.3 | $2,588.8 | +0.40% | $997M |
| 9 février 2025 | $2,632.46 | $2,627.18 | $2,698.9 | $2,520.02 | -0.20% | $1.02B |
| 10 février 2025 | $2,627.18 | $2,661.19 | $2,693.79 | $2,559.85 | +1.29% | $1.05B |
| 11 février 2025 | $2,661.19 | $2,602.59 | $2,725.04 | $2,558.24 | -2.20% | $1.29B |
| 12 février 2025 | $2,602.59 | $2,738.27 | $2,795.45 | $2,546.92 | +5.21% | $1.71B |
| 13 février 2025 | $2,738.27 | $2,675.87 | $2,757.28 | $2,612.76 | -2.28% | $1.19B |
| 14 février 2025 | $2,675.87 | $2,725.95 | $2,791.78 | $2,664.46 | +1.87% | $1.14B |
| 15 février 2025 | $2,725.95 | $2,693.04 | $2,739 | $2,662.28 | -1.21% | $549M |
| 16 février 2025 | $2,693.04 | $2,661.41 | $2,727.31 | $2,651.26 | -1.17% | $514M |
| 17 février 2025 | $2,661.41 | $2,744.05 | $2,849.7 | $2,637.71 | +3.11% | $1.75B |
| 18 février 2025 | $2,744.05 | $2,671.99 | $2,756.93 | $2,605.44 | -2.63% | $1.62B |
| 19 février 2025 | $2,672 | $2,715.5 | $2,736.7 | $2,656.03 | +1.63% | $882M |
| 20 février 2025 | $2,715.51 | $2,738.04 | $2,770.59 | $2,707.18 | +0.83% | $921M |
| 21 février 2025 | $2,738.04 | $2,663 | $2,845.32 | $2,616.72 | -2.74% | $2.43B |
| 22 février 2025 | $2,663 | $2,763.22 | $2,798.07 | $2,653.33 | +3.76% | $1.21B |
| 23 février 2025 | $2,763.23 | $2,819.69 | $2,857.34 | $2,745.41 | +2.04% | $1.71B |
| 24 février 2025 | $2,819.7 | $2,513.52 | $2,839.95 | $2,470.33 | -10.86% | $2.33B |
| 25 février 2025 | $2,513.52 | $2,495.7 | $2,533.49 | $2,313.49 | -0.71% | $3.21B |
| 26 février 2025 | $2,495.69 | $2,336.37 | $2,507.5 | $2,253.77 | -6.38% | $2.06B |
| 27 février 2025 | $2,336.38 | $2,307.72 | $2,381.6 | $2,230.57 | -1.23% | $1.48B |
| 28 février 2025 | $2,307.72 | $2,237.59 | $2,314.18 | $2,076.26 | -3.04% | $2.79B |