Ouverture
$0.1631
Clôture
$0.1821
Plus haut
$0.2024
Plus bas
$0.1249
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 avril 2025 | $0.1631 | $0.1702 | $0.1761 | $0.1618 | — | $33M |
| 2 avril 2025 | $0.1702 | $0.1614 | $0.1807 | $0.1579 | -5.19% | $47M |
| 3 avril 2025 | $0.1614 | $0.1626 | $0.1669 | $0.1533 | +0.79% | $36M |
| 4 avril 2025 | $0.1627 | $0.1643 | $0.1681 | $0.1571 | +0.99% | $36M |
| 5 avril 2025 | $0.1643 | $0.1620 | $0.1651 | $0.1588 | -1.35% | $12M |
| 6 avril 2025 | $0.1621 | $0.1401 | $0.1629 | $0.1356 | -13.58% | $32M |
| 7 avril 2025 | $0.1401 | $0.1525 | $0.1546 | $0.1249 | +8.91% | $79M |
| 8 avril 2025 | $0.1525 | $0.1461 | $0.1670 | $0.1454 | -4.21% | $72M |
| 9 avril 2025 | $0.1461 | $0.1688 | $0.1775 | $0.1425 | +15.52% | $105M |
| 10 avril 2025 | $0.1688 | $0.1679 | $0.1788 | $0.1635 | -0.53% | $54M |
| 11 avril 2025 | $0.1679 | $0.1675 | $0.1768 | $0.1648 | -0.23% | $62M |
| 12 avril 2025 | $0.1675 | $0.1771 | $0.1785 | $0.1655 | +5.69% | $40M |
| 13 avril 2025 | $0.1771 | $0.1653 | $0.1774 | $0.1635 | -6.65% | $34M |
| 14 avril 2025 | $0.1653 | $0.1652 | $0.1728 | $0.1624 | -0.04% | $43M |
| 15 avril 2025 | $0.1652 | $0.1570 | $0.1683 | $0.1566 | -4.98% | $26M |
| 16 avril 2025 | $0.1570 | $0.1575 | $0.1609 | $0.1540 | +0.31% | $24M |
| 17 avril 2025 | $0.1575 | $0.1630 | $0.1660 | $0.1563 | +3.52% | $17M |
| 18 avril 2025 | $0.1630 | $0.1652 | $0.1667 | $0.1620 | +1.32% | $15M |
| 19 avril 2025 | $0.1652 | $0.1669 | $0.1678 | $0.1643 | +1.05% | $9M |
| 20 avril 2025 | $0.1669 | $0.1660 | $0.1689 | $0.1609 | -0.54% | $11M |
| 21 avril 2025 | $0.1660 | $0.1692 | $0.1741 | $0.1660 | +1.93% | $23M |
| 22 avril 2025 | $0.1692 | $0.1813 | $0.1824 | $0.1676 | +7.14% | $27M |
| 23 avril 2025 | $0.1813 | $0.1804 | $0.1898 | $0.1774 | -0.51% | $36M |
| 24 avril 2025 | $0.1804 | $0.1884 | $0.1891 | $0.1754 | +4.43% | $32M |
| 25 avril 2025 | $0.1884 | $0.1926 | $0.2024 | $0.1840 | +2.24% | $46M |
| 26 avril 2025 | $0.1926 | $0.1915 | $0.1981 | $0.1899 | -0.53% | $19M |
| 27 avril 2025 | $0.1916 | $0.1903 | $0.1941 | $0.1849 | -0.66% | $22M |
| 28 avril 2025 | $0.1903 | $0.1908 | $0.1992 | $0.1853 | +0.27% | $38M |
| 29 avril 2025 | $0.1908 | $0.1860 | $0.1920 | $0.1832 | -2.51% | $27M |
| 30 avril 2025 | $0.1860 | $0.1821 | $0.1886 | $0.1759 | -2.11% | $42M |