Ouverture
$0.0463
Clôture
$0.1702
Plus haut
$0.1868
Plus bas
$0.0416
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 novembre 2024 | $0.0463 | $0.0457 | $0.0471 | $0.0451 | — | $9M |
| 2 novembre 2024 | $0.0456 | $0.0449 | $0.0461 | $0.0446 | -1.75% | $4M |
| 3 novembre 2024 | $0.0450 | $0.0428 | $0.0452 | $0.0416 | -4.68% | $10M |
| 4 novembre 2024 | $0.0429 | $0.0425 | $0.0436 | $0.0417 | -0.61% | $21M |
| 5 novembre 2024 | $0.0425 | $0.0461 | $0.0463 | $0.0425 | +8.39% | $13M |
| 6 novembre 2024 | $0.0461 | $0.0490 | $0.0501 | $0.0461 | +6.20% | $15M |
| 7 novembre 2024 | $0.0490 | $0.0493 | $0.0498 | $0.0478 | +0.59% | $11M |
| 8 novembre 2024 | $0.0493 | $0.0522 | $0.0530 | $0.0482 | +5.89% | $23M |
| 9 novembre 2024 | $0.0522 | $0.0527 | $0.0531 | $0.0501 | +1.13% | $11M |
| 10 novembre 2024 | $0.0528 | $0.0549 | $0.0576 | $0.0522 | +4.00% | $23M |
| 11 novembre 2024 | $0.0549 | $0.0583 | $0.0586 | $0.0536 | +6.33% | $23M |
| 12 novembre 2024 | $0.0583 | $0.0646 | $0.0770 | $0.0531 | +10.82% | $121M |
| 13 novembre 2024 | $0.0646 | $0.0595 | $0.0648 | $0.0564 | -7.98% | $59M |
| 14 novembre 2024 | $0.0595 | $0.0639 | $0.0680 | $0.0585 | +7.40% | $71M |
| 15 novembre 2024 | $0.0639 | $0.0724 | $0.0744 | $0.0627 | +13.34% | $91M |
| 16 novembre 2024 | $0.0724 | $0.0901 | $0.0964 | $0.0714 | +24.52% | $191M |
| 17 novembre 2024 | $0.0902 | $0.0902 | $0.0942 | $0.0829 | +0.08% | $76M |
| 18 novembre 2024 | $0.0902 | $0.1443 | $0.1495 | $0.0872 | +59.94% | $474M |
| 19 novembre 2024 | $0.1443 | $0.1330 | $0.1576 | $0.1277 | -7.81% | $355M |
| 20 novembre 2024 | $0.1330 | $0.1217 | $0.1347 | $0.1171 | -8.48% | $158M |
| 21 novembre 2024 | $0.1217 | $0.1268 | $0.1383 | $0.1180 | +4.16% | $160M |
| 22 novembre 2024 | $0.1268 | $0.1468 | $0.1557 | $0.1217 | +15.76% | $265M |
| 23 novembre 2024 | $0.1468 | $0.1543 | $0.1710 | $0.1443 | +5.13% | $319M |
| 24 novembre 2024 | $0.1544 | $0.1469 | $0.1683 | $0.1359 | -4.80% | $169M |
| 25 novembre 2024 | $0.1470 | $0.1348 | $0.1479 | $0.1313 | -8.26% | $99M |
| 26 novembre 2024 | $0.1348 | $0.1393 | $0.1405 | $0.1257 | +3.35% | $94M |
| 27 novembre 2024 | $0.1393 | $0.1417 | $0.1473 | $0.1325 | +1.75% | $82M |
| 28 novembre 2024 | $0.1418 | $0.1447 | $0.1502 | $0.1366 | +2.12% | $65M |
| 29 novembre 2024 | $0.1448 | $0.1778 | $0.1868 | $0.1433 | +22.83% | $241M |
| 30 novembre 2024 | $0.1778 | $0.1702 | $0.1861 | $0.1637 | -4.29% | $154M |