Ouverture
$0.00001256
Clôture
$0.00003074
Plus haut
$0.00004567
Plus bas
$0.00001243
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mars 2024 | $0.00001256 | $0.00001687 | $0.00001728 | $0.00001243 | — | $529M |
| 2 mars 2024 | $0.00001687 | $0.00002259 | $0.00002350 | $0.00001652 | +33.91% | $1.41B |
| 3 mars 2024 | $0.00002258 | $0.00002252 | $0.00002390 | $0.00001900 | -0.31% | $778M |
| 4 mars 2024 | $0.00002252 | $0.00003591 | $0.00003650 | $0.00002136 | +59.46% | $2.38B |
| 5 mars 2024 | $0.00003591 | $0.00003514 | $0.00004567 | $0.00002555 | -2.14% | $4.46B |
| 6 mars 2024 | $0.00003515 | $0.00003327 | $0.00003947 | $0.00003045 | -5.32% | $1.75B |
| 7 mars 2024 | $0.00003327 | $0.00003150 | $0.00003470 | $0.00002929 | -5.32% | $1.01B |
| 8 mars 2024 | $0.00003150 | $0.00003518 | $0.00003800 | $0.00003086 | +11.68% | $1.37B |
| 9 mars 2024 | $0.00003518 | $0.00003495 | $0.00003695 | $0.00003361 | -0.65% | $671M |
| 10 mars 2024 | $0.00003496 | $0.00003286 | $0.00003540 | $0.00003164 | -5.98% | $478M |
| 11 mars 2024 | $0.00003286 | $0.00003386 | $0.00003523 | $0.00003011 | +3.04% | $614M |
| 12 mars 2024 | $0.00003386 | $0.00003220 | $0.00003487 | $0.00002999 | -4.90% | $434M |
| 13 mars 2024 | $0.00003221 | $0.00003202 | $0.00003355 | $0.00003115 | -0.56% | $316M |
| 14 mars 2024 | $0.00003203 | $0.00003221 | $0.00003487 | $0.00003040 | +0.59% | $749M |
| 15 mars 2024 | $0.00003222 | $0.00002990 | $0.00003277 | $0.00002700 | -7.17% | $593M |
| 16 mars 2024 | $0.00002990 | $0.00002540 | $0.00003037 | $0.00002380 | -15.05% | $483M |
| 17 mars 2024 | $0.00002540 | $0.00002955 | $0.00003020 | $0.00002426 | +16.34% | $547M |
| 18 mars 2024 | $0.00002955 | $0.00002684 | $0.00002959 | $0.00002634 | -9.17% | $352M |
| 19 mars 2024 | $0.00002684 | $0.00002489 | $0.00002737 | $0.00002411 | -7.27% | $487M |
| 20 mars 2024 | $0.00002489 | $0.00002775 | $0.00002801 | $0.00002366 | +11.49% | $481M |
| 21 mars 2024 | $0.00002776 | $0.00002720 | $0.00002865 | $0.00002627 | -1.98% | $400M |
| 22 mars 2024 | $0.00002720 | $0.00002654 | $0.00002861 | $0.00002582 | -2.43% | $310M |
| 23 mars 2024 | $0.00002654 | $0.00002712 | $0.00002850 | $0.00002630 | +2.19% | $241M |
| 24 mars 2024 | $0.00002713 | $0.00002807 | $0.00002834 | $0.00002707 | +3.50% | $206M |
| 25 mars 2024 | $0.00002807 | $0.00002870 | $0.00003065 | $0.00002745 | +2.24% | $363M |
| 26 mars 2024 | $0.00002870 | $0.00003064 | $0.00003184 | $0.00002848 | +6.76% | $425M |
| 27 mars 2024 | $0.00003063 | $0.00003018 | $0.00003188 | $0.00002916 | -1.50% | $370M |
| 28 mars 2024 | $0.00003017 | $0.00003202 | $0.00003285 | $0.00002981 | +6.10% | $447M |
| 29 mars 2024 | $0.00003201 | $0.00003079 | $0.00003214 | $0.00003010 | -3.84% | $233M |
| 30 mars 2024 | $0.00003079 | $0.00002982 | $0.00003100 | $0.00002950 | -3.15% | $175M |
| 31 mars 2024 | $0.00002982 | $0.00003074 | $0.00003081 | $0.00002971 | +3.09% | $114M |