Ouverture
$0.1145
Clôture
$0.1157
Plus haut
$0.1409
Plus bas
$0.0946
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mars 2024 | $0.1145 | $0.1167 | $0.1177 | $0.1133 | — | $26M |
| 2 mars 2024 | $0.1166 | $0.1154 | $0.1206 | $0.1122 | -1.11% | $38M |
| 3 mars 2024 | $0.1153 | $0.1129 | $0.1154 | $0.1080 | -2.17% | $27M |
| 4 mars 2024 | $0.1129 | $0.1172 | $0.1198 | $0.1115 | +3.81% | $47M |
| 5 mars 2024 | $0.1172 | $0.1114 | $0.1281 | $0.0946 | -4.95% | $115M |
| 6 mars 2024 | $0.1114 | $0.1258 | $0.1264 | $0.1083 | +12.93% | $50M |
| 7 mars 2024 | $0.1258 | $0.1337 | $0.1395 | $0.1245 | +6.28% | $62M |
| 8 mars 2024 | $0.1337 | $0.1305 | $0.1348 | $0.1237 | -2.39% | $44M |
| 9 mars 2024 | $0.1304 | $0.1306 | $0.1318 | $0.1284 | +0.08% | $18M |
| 10 mars 2024 | $0.1305 | $0.1259 | $0.1328 | $0.1230 | -3.60% | $23M |
| 11 mars 2024 | $0.1258 | $0.1327 | $0.1329 | $0.1202 | +5.40% | $35M |
| 12 mars 2024 | $0.1326 | $0.1331 | $0.1335 | $0.1221 | +0.30% | $39M |
| 13 mars 2024 | $0.1332 | $0.1325 | $0.1409 | $0.1289 | -0.45% | $46M |
| 14 mars 2024 | $0.1325 | $0.1271 | $0.1330 | $0.1197 | -4.08% | $29M |
| 15 mars 2024 | $0.1271 | $0.1206 | $0.1275 | $0.1104 | -5.11% | $39M |
| 16 mars 2024 | $0.1206 | $0.1108 | $0.1247 | $0.1083 | -8.13% | $27M |
| 17 mars 2024 | $0.1109 | $0.1163 | $0.1199 | $0.1067 | +4.96% | $18M |
| 18 mars 2024 | $0.1163 | $0.1119 | $0.1165 | $0.1085 | -3.78% | $24M |
| 19 mars 2024 | $0.1119 | $0.1014 | $0.1132 | $0.0988 | -9.38% | $46M |
| 20 mars 2024 | $0.1014 | $0.1114 | $0.1124 | $0.0983 | +9.86% | $27M |
| 21 mars 2024 | $0.1114 | $0.1100 | $0.1131 | $0.1077 | -1.26% | $20M |
| 22 mars 2024 | $0.1101 | $0.1067 | $0.1120 | $0.1035 | -3.00% | $14M |
| 23 mars 2024 | $0.1066 | $0.1065 | $0.1100 | $0.1049 | -0.19% | $9M |
| 24 mars 2024 | $0.1065 | $0.1099 | $0.1104 | $0.1056 | +3.19% | $10M |
| 25 mars 2024 | $0.1100 | $0.1171 | $0.1189 | $0.1095 | +6.55% | $19M |
| 26 mars 2024 | $0.1172 | $0.1203 | $0.1319 | $0.1167 | +2.73% | $40M |
| 27 mars 2024 | $0.1203 | $0.1138 | $0.1215 | $0.1120 | -5.40% | $30M |
| 28 mars 2024 | $0.1137 | $0.1162 | $0.1176 | $0.1112 | +2.11% | $17M |
| 29 mars 2024 | $0.1162 | $0.1160 | $0.1180 | $0.1125 | -0.17% | $14M |
| 30 mars 2024 | $0.1161 | $0.1135 | $0.1165 | $0.1128 | -2.16% | $10M |
| 31 mars 2024 | $0.1135 | $0.1157 | $0.1199 | $0.1130 | +1.94% | $14M |