Ouverture
$0.0525
Clôture
$0.0602
Plus haut
$0.0684
Plus bas
$0.0505
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 novembre 2023 | $0.0525 | $0.0537 | $0.0540 | $0.0505 | — | $9M |
| 2 novembre 2023 | $0.0537 | $0.0555 | $0.0568 | $0.0530 | +3.35% | $16M |
| 3 novembre 2023 | $0.0554 | $0.0548 | $0.0557 | $0.0531 | -1.26% | $9M |
| 4 novembre 2023 | $0.0547 | $0.0557 | $0.0560 | $0.0542 | +1.64% | $6M |
| 5 novembre 2023 | $0.0556 | $0.0560 | $0.0566 | $0.0548 | +0.54% | $8M |
| 6 novembre 2023 | $0.0560 | $0.0585 | $0.0590 | $0.0550 | +4.46% | $9M |
| 7 novembre 2023 | $0.0586 | $0.0574 | $0.0634 | $0.0559 | -1.88% | $21M |
| 8 novembre 2023 | $0.0574 | $0.0605 | $0.0611 | $0.0569 | +5.40% | $8M |
| 9 novembre 2023 | $0.0606 | $0.0597 | $0.0628 | $0.0544 | -1.32% | $20M |
| 10 novembre 2023 | $0.0597 | $0.0628 | $0.0631 | $0.0591 | +5.19% | $12M |
| 11 novembre 2023 | $0.0628 | $0.0619 | $0.0644 | $0.0606 | -1.43% | $19M |
| 12 novembre 2023 | $0.0619 | $0.0621 | $0.0636 | $0.0597 | +0.32% | $14M |
| 13 novembre 2023 | $0.0621 | $0.0590 | $0.0634 | $0.0583 | -4.99% | $14M |
| 14 novembre 2023 | $0.0590 | $0.0587 | $0.0603 | $0.0563 | -0.51% | $12M |
| 15 novembre 2023 | $0.0586 | $0.0618 | $0.0619 | $0.0581 | +5.28% | $10M |
| 16 novembre 2023 | $0.0618 | $0.0609 | $0.0638 | $0.0600 | -1.46% | $16M |
| 17 novembre 2023 | $0.0609 | $0.0638 | $0.0684 | $0.0596 | +4.76% | $29M |
| 18 novembre 2023 | $0.0638 | $0.0616 | $0.0657 | $0.0596 | -3.45% | $13M |
| 19 novembre 2023 | $0.0616 | $0.0624 | $0.0628 | $0.0600 | +1.30% | $7M |
| 20 novembre 2023 | $0.0624 | $0.0661 | $0.0679 | $0.0624 | +5.93% | $26M |
| 21 novembre 2023 | $0.0661 | $0.0583 | $0.0663 | $0.0578 | -11.80% | $21M |
| 22 novembre 2023 | $0.0583 | $0.0625 | $0.0637 | $0.0582 | +7.20% | $10M |
| 23 novembre 2023 | $0.0625 | $0.0615 | $0.0632 | $0.0604 | -1.60% | $7M |
| 24 novembre 2023 | $0.0615 | $0.0623 | $0.0633 | $0.0613 | +1.30% | $7M |
| 25 novembre 2023 | $0.0623 | $0.0636 | $0.0638 | $0.0620 | +2.09% | $6M |
| 26 novembre 2023 | $0.0635 | $0.0629 | $0.0639 | $0.0611 | -1.10% | $8M |
| 27 novembre 2023 | $0.0629 | $0.0615 | $0.0632 | $0.0601 | -2.23% | $8M |
| 28 novembre 2023 | $0.0615 | $0.0611 | $0.0618 | $0.0592 | -0.65% | $7M |
| 29 novembre 2023 | $0.0611 | $0.0601 | $0.0615 | $0.0597 | -1.64% | $6M |
| 30 novembre 2023 | $0.0601 | $0.0602 | $0.0612 | $0.0598 | +0.17% | $5M |