Ouverture
$0.0575
Clôture
$0.0464
Plus haut
$0.0594
Plus bas
$0.0454
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 octobre 2024 | $0.0575 | $0.0528 | $0.0594 | $0.0519 | — | $17M |
| 2 octobre 2024 | $0.0528 | $0.0516 | $0.0548 | $0.0507 | -2.27% | $12M |
| 3 octobre 2024 | $0.0516 | $0.0518 | $0.0525 | $0.0500 | +0.39% | $15M |
| 4 octobre 2024 | $0.0517 | $0.0547 | $0.0549 | $0.0514 | +5.60% | $10M |
| 5 octobre 2024 | $0.0547 | $0.0531 | $0.0552 | $0.0523 | -2.93% | $5M |
| 6 octobre 2024 | $0.0531 | $0.0543 | $0.0543 | $0.0523 | +2.26% | $5M |
| 7 octobre 2024 | $0.0543 | $0.0524 | $0.0557 | $0.0524 | -3.50% | $10M |
| 8 octobre 2024 | $0.0524 | $0.0524 | $0.0533 | $0.0513 | +0.00% | $8M |
| 9 octobre 2024 | $0.0524 | $0.0502 | $0.0531 | $0.0500 | -4.20% | $8M |
| 10 octobre 2024 | $0.0502 | $0.0503 | $0.0508 | $0.0490 | +0.20% | $8M |
| 11 octobre 2024 | $0.0503 | $0.0513 | $0.0519 | $0.0500 | +1.99% | $6M |
| 12 octobre 2024 | $0.0513 | $0.0515 | $0.0520 | $0.0510 | +0.39% | $4M |
| 13 octobre 2024 | $0.0516 | $0.0512 | $0.0516 | $0.0497 | -0.58% | $4M |
| 14 octobre 2024 | $0.0513 | $0.0534 | $0.0538 | $0.0504 | +4.30% | $7M |
| 15 octobre 2024 | $0.0535 | $0.0562 | $0.0586 | $0.0530 | +5.24% | $23M |
| 16 octobre 2024 | $0.0562 | $0.0535 | $0.0581 | $0.0534 | -4.80% | $13M |
| 17 octobre 2024 | $0.0535 | $0.0511 | $0.0540 | $0.0503 | -4.49% | $10M |
| 18 octobre 2024 | $0.0511 | $0.0518 | $0.0528 | $0.0506 | +1.37% | $8M |
| 19 octobre 2024 | $0.0518 | $0.0534 | $0.0541 | $0.0517 | +3.09% | $6M |
| 20 octobre 2024 | $0.0535 | $0.0560 | $0.0564 | $0.0519 | +4.87% | $9M |
| 21 octobre 2024 | $0.0560 | $0.0528 | $0.0566 | $0.0528 | -5.71% | $11M |
| 22 octobre 2024 | $0.0529 | $0.0525 | $0.0537 | $0.0513 | -0.57% | $7M |
| 23 octobre 2024 | $0.0525 | $0.0513 | $0.0527 | $0.0499 | -2.29% | $6M |
| 24 octobre 2024 | $0.0513 | $0.0511 | $0.0521 | $0.0502 | -0.39% | $4M |
| 25 octobre 2024 | $0.0511 | $0.0478 | $0.0522 | $0.0454 | -6.46% | $11M |
| 26 octobre 2024 | $0.0477 | $0.0482 | $0.0485 | $0.0470 | +0.84% | $6M |
| 27 octobre 2024 | $0.0482 | $0.0489 | $0.0497 | $0.0480 | +1.45% | $3M |
| 28 octobre 2024 | $0.0490 | $0.0488 | $0.0496 | $0.0471 | -0.20% | $8M |
| 29 octobre 2024 | $0.0488 | $0.0497 | $0.0506 | $0.0486 | +1.84% | $9M |
| 30 octobre 2024 | $0.0497 | $0.0486 | $0.0497 | $0.0480 | -2.21% | $7M |
| 31 octobre 2024 | $0.0486 | $0.0464 | $0.0488 | $0.0456 | -4.53% | $10M |