Ouverture
$0.1063
Clôture
$0.0929
Plus haut
$0.1350
Plus bas
$0.0839
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 janvier 2026 | $0.1063 | $0.1143 | $0.1145 | $0.1063 | — | $11M |
| 2 janvier 2026 | $0.1143 | $0.1216 | $0.1224 | $0.1131 | +6.36% | $27M |
| 3 janvier 2026 | $0.1216 | $0.1208 | $0.1223 | $0.1172 | -0.65% | $15M |
| 4 janvier 2026 | $0.1208 | $0.1254 | $0.1289 | $0.1201 | +3.81% | $25M |
| 5 janvier 2026 | $0.1254 | $0.1317 | $0.1326 | $0.1236 | +5.00% | $32M |
| 6 janvier 2026 | $0.1317 | $0.1290 | $0.1350 | $0.1242 | -2.07% | $36M |
| 7 janvier 2026 | $0.1290 | $0.1237 | $0.1296 | $0.1223 | -4.09% | $21M |
| 8 janvier 2026 | $0.1237 | $0.1206 | $0.1243 | $0.1178 | -2.53% | $20M |
| 9 janvier 2026 | $0.1205 | $0.1203 | $0.1235 | $0.1181 | -0.17% | $20M |
| 10 janvier 2026 | $0.1203 | $0.1179 | $0.1210 | $0.1173 | -2.07% | $6M |
| 11 janvier 2026 | $0.1179 | $0.1173 | $0.1192 | $0.1157 | -0.46% | $13M |
| 12 janvier 2026 | $0.1173 | $0.1151 | $0.1204 | $0.1135 | -1.93% | $21M |
| 13 janvier 2026 | $0.1150 | $0.1223 | $0.1241 | $0.1146 | +6.29% | $24M |
| 14 janvier 2026 | $0.1223 | $0.1234 | $0.1290 | $0.1219 | +0.91% | $33M |
| 15 janvier 2026 | $0.1234 | $0.1178 | $0.1235 | $0.1162 | -4.52% | $21M |
| 16 janvier 2026 | $0.1178 | $0.1186 | $0.1198 | $0.1144 | +0.67% | $15M |
| 17 janvier 2026 | $0.1186 | $0.1189 | $0.1208 | $0.1177 | +0.21% | $10M |
| 18 janvier 2026 | $0.1189 | $0.1118 | $0.1194 | $0.1116 | -5.98% | $13M |
| 19 janvier 2026 | $0.1118 | $0.1109 | $0.1126 | $0.1028 | -0.79% | $24M |
| 20 janvier 2026 | $0.1109 | $0.1057 | $0.1113 | $0.1039 | -4.70% | $20M |
| 21 janvier 2026 | $0.1057 | $0.1093 | $0.1116 | $0.1054 | +3.44% | $28M |
| 22 janvier 2026 | $0.1093 | $0.1082 | $0.1113 | $0.1069 | -0.99% | $12M |
| 23 janvier 2026 | $0.1082 | $0.1095 | $0.1126 | $0.1076 | +1.16% | $13M |
| 24 janvier 2026 | $0.1095 | $0.1085 | $0.1100 | $0.1075 | -0.92% | $7M |
| 25 janvier 2026 | $0.1085 | $0.1033 | $0.1087 | $0.1010 | -4.80% | $14M |
| 26 janvier 2026 | $0.1033 | $0.1066 | $0.1080 | $0.1031 | +3.22% | $13M |
| 27 janvier 2026 | $0.1066 | $0.1082 | $0.1086 | $0.1046 | +1.50% | $11M |
| 28 janvier 2026 | $0.1082 | $0.1071 | $0.1091 | $0.1061 | -0.99% | $15M |
| 29 janvier 2026 | $0.1071 | $0.1012 | $0.1074 | $0.0987 | -5.57% | $20M |
| 30 janvier 2026 | $0.1012 | $0.0988 | $0.1016 | $0.0967 | -2.36% | $25M |
| 31 janvier 2026 | $0.0988 | $0.0929 | $0.0988 | $0.0839 | -5.89% | $30M |