Ouverture
$0.2190
Clôture
$0.2150
Plus haut
$0.2548
Plus bas
$0.2050
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 septembre 2025 | $0.2190 | $0.2147 | $0.2237 | $0.2106 | — | $40M |
| 2 septembre 2025 | $0.2147 | $0.2206 | $0.2208 | $0.2114 | +2.75% | $41M |
| 3 septembre 2025 | $0.2206 | $0.2193 | $0.2235 | $0.2176 | -0.58% | $20M |
| 4 septembre 2025 | $0.2193 | $0.2135 | $0.2201 | $0.2109 | -2.64% | $36M |
| 5 septembre 2025 | $0.2135 | $0.2183 | $0.2241 | $0.2124 | +2.24% | $29M |
| 6 septembre 2025 | $0.2183 | $0.2146 | $0.2197 | $0.2137 | -1.69% | $9M |
| 7 septembre 2025 | $0.2146 | $0.2195 | $0.2219 | $0.2144 | +2.27% | $17M |
| 8 septembre 2025 | $0.2195 | $0.2263 | $0.2279 | $0.2180 | +3.12% | $26M |
| 9 septembre 2025 | $0.2263 | $0.2281 | $0.2349 | $0.2238 | +0.79% | $30M |
| 10 septembre 2025 | $0.2281 | $0.2342 | $0.2368 | $0.2267 | +2.69% | $28M |
| 11 septembre 2025 | $0.2342 | $0.2398 | $0.2415 | $0.2334 | +2.37% | $35M |
| 12 septembre 2025 | $0.2398 | $0.2455 | $0.2457 | $0.2378 | +2.39% | $42M |
| 13 septembre 2025 | $0.2455 | $0.2482 | $0.2548 | $0.2439 | +1.09% | $36M |
| 14 septembre 2025 | $0.2482 | $0.2408 | $0.2485 | $0.2369 | -2.99% | $30M |
| 15 septembre 2025 | $0.2407 | $0.2370 | $0.2433 | $0.2300 | -1.56% | $37M |
| 16 septembre 2025 | $0.2370 | $0.2380 | $0.2399 | $0.2316 | +0.43% | $21M |
| 17 septembre 2025 | $0.2380 | $0.2430 | $0.2455 | $0.2327 | +2.09% | $62M |
| 18 septembre 2025 | $0.2430 | $0.2462 | $0.2522 | $0.2417 | +1.32% | $50M |
| 19 septembre 2025 | $0.2462 | $0.2388 | $0.2503 | $0.2360 | -3.00% | $32M |
| 20 septembre 2025 | $0.2388 | $0.2420 | $0.2470 | $0.2379 | +1.31% | $17M |
| 21 septembre 2025 | $0.2419 | $0.2340 | $0.2430 | $0.2334 | -3.28% | $14M |
| 22 septembre 2025 | $0.2340 | $0.2222 | $0.2348 | $0.2103 | -5.05% | $56M |
| 23 septembre 2025 | $0.2222 | $0.2190 | $0.2252 | $0.2183 | -1.43% | $33M |
| 24 septembre 2025 | $0.2190 | $0.2212 | $0.2262 | $0.2164 | +1.01% | $31M |
| 25 septembre 2025 | $0.2212 | $0.2075 | $0.2220 | $0.2053 | -6.19% | $59M |
| 26 septembre 2025 | $0.2075 | $0.2144 | $0.2164 | $0.2050 | +3.30% | $35M |
| 27 septembre 2025 | $0.2144 | $0.2127 | $0.2152 | $0.2113 | -0.78% | $11M |
| 28 septembre 2025 | $0.2127 | $0.2161 | $0.2170 | $0.2075 | +1.58% | $14M |
| 29 septembre 2025 | $0.2161 | $0.2168 | $0.2201 | $0.2120 | +0.32% | $23M |
| 30 septembre 2025 | $0.2168 | $0.2150 | $0.2178 | $0.2090 | -0.81% | $34M |