Ouverture
$0.00001790
Clôture
$0.00002673
Plus haut
$0.00003046
Plus bas
$0.00001619
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 novembre 2024 | $0.00001790 | $0.00001758 | $0.00001819 | $0.00001716 | — | $60M |
| 2 novembre 2024 | $0.00001757 | $0.00001745 | $0.00001794 | $0.00001724 | -0.74% | $19M |
| 3 novembre 2024 | $0.00001744 | $0.00001689 | $0.00001747 | $0.00001619 | -3.21% | $36M |
| 4 novembre 2024 | $0.00001689 | $0.00001686 | $0.00001726 | $0.00001639 | -0.18% | $43M |
| 5 novembre 2024 | $0.00001687 | $0.00001786 | $0.00001855 | $0.00001685 | +5.93% | $84M |
| 6 novembre 2024 | $0.00001787 | $0.00001908 | $0.00001990 | $0.00001785 | +6.83% | $238M |
| 7 novembre 2024 | $0.00001908 | $0.00001916 | $0.00001951 | $0.00001830 | +0.42% | $100M |
| 8 novembre 2024 | $0.00001916 | $0.00001902 | $0.00001948 | $0.00001840 | -0.73% | $99M |
| 9 novembre 2024 | $0.00001902 | $0.00002050 | $0.00002051 | $0.00001851 | +7.78% | $132M |
| 10 novembre 2024 | $0.00002050 | $0.00002607 | $0.00002806 | $0.00002012 | +27.17% | $1.02B |
| 11 novembre 2024 | $0.00002608 | $0.00002789 | $0.00002896 | $0.00002440 | +6.98% | $812M |
| 12 novembre 2024 | $0.00002789 | $0.00002647 | $0.00003046 | $0.00002436 | -5.09% | $1.03B |
| 13 novembre 2024 | $0.00002647 | $0.00002583 | $0.00002794 | $0.00002333 | -2.42% | $846M |
| 14 novembre 2024 | $0.00002582 | $0.00002341 | $0.00002678 | $0.00002283 | -9.37% | $483M |
| 15 novembre 2024 | $0.00002341 | $0.00002556 | $0.00002606 | $0.00002259 | +9.18% | $268M |
| 16 novembre 2024 | $0.00002555 | $0.00002461 | $0.00002621 | $0.00002400 | -3.72% | $232M |
| 17 novembre 2024 | $0.00002462 | $0.00002479 | $0.00002571 | $0.00002326 | +0.73% | $228M |
| 18 novembre 2024 | $0.00002479 | $0.00002486 | $0.00002584 | $0.00002402 | +0.28% | $242M |
| 19 novembre 2024 | $0.00002487 | $0.00002475 | $0.00002616 | $0.00002430 | -0.44% | $252M |
| 20 novembre 2024 | $0.00002474 | $0.00002387 | $0.00002482 | $0.00002339 | -3.56% | $161M |
| 21 novembre 2024 | $0.00002387 | $0.00002476 | $0.00002547 | $0.00002303 | +3.73% | $177M |
| 22 novembre 2024 | $0.00002476 | $0.00002542 | $0.00002577 | $0.00002425 | +2.67% | $230M |
| 23 novembre 2024 | $0.00002542 | $0.00002593 | $0.00002813 | $0.00002488 | +2.01% | $543M |
| 24 novembre 2024 | $0.00002593 | $0.00002574 | $0.00002818 | $0.00002428 | -0.73% | $310M |
| 25 novembre 2024 | $0.00002575 | $0.00002476 | $0.00002649 | $0.00002432 | -3.81% | $233M |
| 26 novembre 2024 | $0.00002476 | $0.00002434 | $0.00002543 | $0.00002332 | -1.70% | $131M |
| 27 novembre 2024 | $0.00002435 | $0.00002573 | $0.00002585 | $0.00002405 | +5.71% | $109M |
| 28 novembre 2024 | $0.00002573 | $0.00002548 | $0.00002652 | $0.00002487 | -0.97% | $107M |
| 29 novembre 2024 | $0.00002549 | $0.00002603 | $0.00002636 | $0.00002530 | +2.16% | $147M |
| 30 novembre 2024 | $0.00002604 | $0.00002673 | $0.00002756 | $0.00002556 | +2.69% | $214M |