Ouverture
$0.6114
Clôture
$0.5095
Plus haut
$0.6342
Plus bas
$0.4860
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 octobre 2024 | $0.6114 | $0.5967 | $0.6342 | $0.5778 | — | $354M |
| 2 octobre 2024 | $0.5968 | $0.5383 | $0.6069 | $0.5267 | -9.79% | $363M |
| 3 octobre 2024 | $0.5383 | $0.5217 | $0.5445 | $0.5068 | -3.08% | $296M |
| 4 octobre 2024 | $0.5218 | $0.5340 | $0.5390 | $0.5100 | +2.36% | $180M |
| 5 octobre 2024 | $0.5340 | $0.5294 | $0.5352 | $0.5260 | -0.86% | $57M |
| 6 octobre 2024 | $0.5294 | $0.5336 | $0.5372 | $0.5279 | +0.79% | $48M |
| 7 octobre 2024 | $0.5336 | $0.5286 | $0.5459 | $0.5286 | -0.94% | $133M |
| 8 octobre 2024 | $0.5287 | $0.5310 | $0.5358 | $0.5209 | +0.45% | $87M |
| 9 octobre 2024 | $0.5310 | $0.5245 | $0.5346 | $0.5210 | -1.22% | $90M |
| 10 octobre 2024 | $0.5245 | $0.5305 | $0.5450 | $0.5228 | +1.14% | $142M |
| 11 octobre 2024 | $0.5305 | $0.5388 | $0.5419 | $0.5296 | +1.56% | $106M |
| 12 octobre 2024 | $0.5387 | $0.5393 | $0.5432 | $0.5353 | +0.09% | $45M |
| 13 octobre 2024 | $0.5393 | $0.5321 | $0.5395 | $0.5252 | -1.34% | $50M |
| 14 octobre 2024 | $0.5321 | $0.5483 | $0.5524 | $0.5282 | +3.04% | $119M |
| 15 octobre 2024 | $0.5484 | $0.5417 | $0.5556 | $0.5315 | -1.20% | $154M |
| 16 octobre 2024 | $0.5417 | $0.5482 | $0.5538 | $0.5375 | +1.20% | $121M |
| 17 octobre 2024 | $0.5481 | $0.5441 | $0.5666 | $0.5419 | -0.75% | $173M |
| 18 octobre 2024 | $0.5441 | $0.5465 | $0.5532 | $0.5397 | +0.44% | $120M |
| 19 octobre 2024 | $0.5465 | $0.5440 | $0.5500 | $0.5406 | -0.46% | $49M |
| 20 octobre 2024 | $0.5440 | $0.5482 | $0.5490 | $0.5366 | +0.77% | $64M |
| 21 octobre 2024 | $0.5482 | $0.5449 | $0.5608 | $0.5409 | -0.60% | $156M |
| 22 octobre 2024 | $0.5449 | $0.5339 | $0.5498 | $0.5291 | -2.02% | $134M |
| 23 octobre 2024 | $0.5338 | $0.5258 | $0.5341 | $0.5117 | -1.52% | $111M |
| 24 octobre 2024 | $0.5259 | $0.5320 | $0.5338 | $0.5241 | +1.18% | $104M |
| 25 octobre 2024 | $0.5320 | $0.5022 | $0.5322 | $0.4860 | -5.60% | $180M |
| 26 octobre 2024 | $0.5022 | $0.5134 | $0.5154 | $0.4989 | +2.23% | $62M |
| 27 octobre 2024 | $0.5135 | $0.5168 | $0.5180 | $0.5108 | +0.66% | $34M |
| 28 octobre 2024 | $0.5168 | $0.5195 | $0.5217 | $0.5113 | +0.52% | $83M |
| 29 octobre 2024 | $0.5195 | $0.5284 | $0.5305 | $0.5185 | +1.71% | $116M |
| 30 octobre 2024 | $0.5285 | $0.5229 | $0.5285 | $0.5194 | -1.04% | $93M |
| 31 octobre 2024 | $0.5229 | $0.5095 | $0.5238 | $0.5031 | -2.56% | $100M |