Ouverture
$0.1158
Clôture
$0.0938
Plus haut
$0.1817
Plus bas
$0.0670
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 avril 2024 | $0.1158 | $0.1099 | $0.1167 | $0.1068 | — | $21M |
| 2 avril 2024 | $0.1099 | $0.1036 | $0.1100 | $0.1024 | -5.73% | $18M |
| 3 avril 2024 | $0.1036 | $0.1025 | $0.1070 | $0.1004 | -1.06% | $14M |
| 4 avril 2024 | $0.1025 | $0.1052 | $0.1074 | $0.1012 | +2.63% | $13M |
| 5 avril 2024 | $0.1052 | $0.1046 | $0.1054 | $0.1000 | -0.57% | $11M |
| 6 avril 2024 | $0.1046 | $0.1059 | $0.1069 | $0.1041 | +1.24% | $6M |
| 7 avril 2024 | $0.1060 | $0.1058 | $0.1076 | $0.1044 | -0.09% | $6M |
| 8 avril 2024 | $0.1058 | $0.1095 | $0.1107 | $0.1024 | +3.50% | $18M |
| 9 avril 2024 | $0.1094 | $0.1035 | $0.1097 | $0.1031 | -5.48% | $16M |
| 10 avril 2024 | $0.1034 | $0.1023 | $0.1045 | $0.0978 | -1.16% | $16M |
| 11 avril 2024 | $0.1024 | $0.0998 | $0.1030 | $0.0981 | -2.44% | $12M |
| 12 avril 2024 | $0.0999 | $0.0877 | $0.1011 | $0.0787 | -12.12% | $36M |
| 13 avril 2024 | $0.0876 | $0.0785 | $0.0876 | $0.0670 | -10.49% | $43M |
| 14 avril 2024 | $0.0785 | $0.0836 | $0.0837 | $0.0742 | +6.50% | $20M |
| 15 avril 2024 | $0.0835 | $0.0796 | $0.0880 | $0.0773 | -4.78% | $16M |
| 16 avril 2024 | $0.0796 | $0.0798 | $0.0812 | $0.0763 | +0.25% | $13M |
| 17 avril 2024 | $0.0799 | $0.0781 | $0.0808 | $0.0756 | -2.13% | $11M |
| 18 avril 2024 | $0.0781 | $0.0822 | $0.0828 | $0.0765 | +5.25% | $10M |
| 19 avril 2024 | $0.0822 | $0.0803 | $0.0841 | $0.0762 | -2.31% | $14M |
| 20 avril 2024 | $0.0804 | $0.0868 | $0.0871 | $0.0794 | +8.09% | $8M |
| 21 avril 2024 | $0.0869 | $0.0889 | $0.0915 | $0.0857 | +2.42% | $11M |
| 22 avril 2024 | $0.0888 | $0.0904 | $0.0934 | $0.0885 | +1.69% | $10M |
| 23 avril 2024 | $0.0904 | $0.1563 | $0.1598 | $0.0874 | +72.90% | $323M |
| 24 avril 2024 | $0.1562 | $0.1248 | $0.1817 | $0.1177 | -20.15% | $793M |
| 25 avril 2024 | $0.1248 | $0.1196 | $0.1274 | $0.1094 | -4.17% | $149M |
| 26 avril 2024 | $0.1196 | $0.1110 | $0.1240 | $0.1096 | -7.19% | $71M |
| 27 avril 2024 | $0.1111 | $0.1065 | $0.1122 | $0.1043 | -4.05% | $45M |
| 28 avril 2024 | $0.1065 | $0.1035 | $0.1090 | $0.1030 | -2.82% | $25M |
| 29 avril 2024 | $0.1035 | $0.1032 | $0.1058 | $0.1004 | -0.29% | $27M |
| 30 avril 2024 | $0.1032 | $0.0938 | $0.1040 | $0.0907 | -9.11% | $36M |