Ouverture
$0.0924
Clôture
$0.5249
Plus haut
$0.6374
Plus bas
$0.0893
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 novembre 2024 | $0.0924 | $0.0932 | $0.0938 | $0.0908 | — | $5M |
| 2 novembre 2024 | $0.0931 | $0.0926 | $0.0937 | $0.0916 | -0.64% | $2M |
| 3 novembre 2024 | $0.0926 | $0.0906 | $0.0928 | $0.0893 | -2.16% | $5M |
| 4 novembre 2024 | $0.0907 | $0.0911 | $0.0923 | $0.0900 | +0.55% | $4M |
| 5 novembre 2024 | $0.0911 | $0.0934 | $0.0940 | $0.0907 | +2.52% | $4M |
| 6 novembre 2024 | $0.0935 | $0.0970 | $0.0978 | $0.0934 | +3.85% | $9M |
| 7 novembre 2024 | $0.0971 | $0.1021 | $0.1023 | $0.0965 | +5.26% | $9M |
| 8 novembre 2024 | $0.1022 | $0.1012 | $0.1033 | $0.0997 | -0.88% | $8M |
| 9 novembre 2024 | $0.1012 | $0.1022 | $0.1025 | $0.0994 | +0.99% | $5M |
| 10 novembre 2024 | $0.1022 | $0.1084 | $0.1134 | $0.1016 | +6.07% | $28M |
| 11 novembre 2024 | $0.1084 | $0.1147 | $0.1149 | $0.1073 | +5.81% | $24M |
| 12 novembre 2024 | $0.1146 | $0.1344 | $0.1415 | $0.1108 | +17.18% | $84M |
| 13 novembre 2024 | $0.1343 | $0.1242 | $0.1384 | $0.1206 | -7.59% | $43M |
| 14 novembre 2024 | $0.1243 | $0.1312 | $0.1406 | $0.1216 | +5.64% | $40M |
| 15 novembre 2024 | $0.1312 | $0.1457 | $0.1480 | $0.1283 | +11.05% | $59M |
| 16 novembre 2024 | $0.1457 | $0.2207 | $0.2420 | $0.1406 | +51.48% | $282M |
| 17 novembre 2024 | $0.2208 | $0.1964 | $0.2257 | $0.1887 | -11.01% | $149M |
| 18 novembre 2024 | $0.1964 | $0.2318 | $0.2558 | $0.1958 | +18.02% | $271M |
| 19 novembre 2024 | $0.2318 | $0.2315 | $0.2454 | $0.2222 | -0.13% | $121M |
| 20 novembre 2024 | $0.2316 | $0.2474 | $0.2698 | $0.2268 | +6.87% | $189M |
| 21 novembre 2024 | $0.2474 | $0.2624 | $0.2648 | $0.2294 | +6.06% | $159M |
| 22 novembre 2024 | $0.2623 | $0.3399 | $0.3524 | $0.2623 | +29.54% | $432M |
| 23 novembre 2024 | $0.3398 | $0.5218 | $0.5481 | $0.3391 | +53.52% | $1.17B |
| 24 novembre 2024 | $0.5220 | $0.5362 | $0.6374 | $0.4349 | +2.76% | $1.41B |
| 25 novembre 2024 | $0.5361 | $0.4817 | $0.5585 | $0.4732 | -10.16% | $602M |
| 26 novembre 2024 | $0.4817 | $0.4385 | $0.5140 | $0.4166 | -8.97% | $540M |
| 27 novembre 2024 | $0.4385 | $0.4833 | $0.5320 | $0.4182 | +10.22% | $594M |
| 28 novembre 2024 | $0.4834 | $0.5002 | $0.5054 | $0.4636 | +3.50% | $264M |
| 29 novembre 2024 | $0.5002 | $0.5478 | $0.5615 | $0.4860 | +9.52% | $463M |
| 30 novembre 2024 | $0.5480 | $0.5249 | $0.5629 | $0.5190 | -4.18% | $390M |