Ouverture
$0.3327
Clôture
$0.4142
Plus haut
$0.5150
Plus bas
$0.3322
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 janvier 2025 | $0.3327 | $0.4258 | $0.4383 | $0.3322 | — | $294M |
| 2 janvier 2025 | $0.4258 | $0.4321 | $0.4605 | $0.4122 | +1.48% | $244M |
| 3 janvier 2025 | $0.4321 | $0.4481 | $0.4607 | $0.4299 | +3.70% | $166M |
| 4 janvier 2025 | $0.4481 | $0.4504 | $0.4860 | $0.4441 | +0.51% | $135M |
| 5 janvier 2025 | $0.4505 | $0.4407 | $0.4568 | $0.4323 | -2.15% | $60M |
| 6 janvier 2025 | $0.4408 | $0.4466 | $0.4637 | $0.4325 | +1.34% | $79M |
| 7 janvier 2025 | $0.4466 | $0.4178 | $0.4698 | $0.4143 | -6.45% | $152M |
| 8 janvier 2025 | $0.4178 | $0.4255 | $0.4394 | $0.3896 | +1.84% | $142M |
| 9 janvier 2025 | $0.4255 | $0.3913 | $0.4301 | $0.3868 | -8.04% | $78M |
| 10 janvier 2025 | $0.3912 | $0.4143 | $0.4258 | $0.3874 | +5.88% | $85M |
| 11 janvier 2025 | $0.4144 | $0.4459 | $0.4591 | $0.4034 | +7.63% | $91M |
| 12 janvier 2025 | $0.4458 | $0.4224 | $0.4469 | $0.4194 | -5.27% | $55M |
| 13 janvier 2025 | $0.4223 | $0.4196 | $0.4392 | $0.3918 | -0.66% | $99M |
| 14 janvier 2025 | $0.4197 | $0.4303 | $0.4369 | $0.4155 | +2.55% | $61M |
| 15 janvier 2025 | $0.4302 | $0.4881 | $0.4955 | $0.4263 | +13.43% | $295M |
| 16 janvier 2025 | $0.4882 | $0.4819 | $0.5150 | $0.4638 | -1.27% | $305M |
| 17 janvier 2025 | $0.4820 | $0.4877 | $0.4996 | $0.4741 | +1.20% | $144M |
| 18 janvier 2025 | $0.4876 | $0.4907 | $0.4926 | $0.4515 | +0.62% | $128M |
| 19 janvier 2025 | $0.4908 | $0.4332 | $0.4954 | $0.4177 | -11.72% | $201M |
| 20 janvier 2025 | $0.4332 | $0.4472 | $0.4788 | $0.4237 | +3.23% | $233M |
| 21 janvier 2025 | $0.4473 | $0.4423 | $0.4550 | $0.4275 | -1.10% | $75M |
| 22 janvier 2025 | $0.4424 | $0.4285 | $0.4454 | $0.4256 | -3.12% | $62M |
| 23 janvier 2025 | $0.4285 | $0.4309 | $0.4371 | $0.4124 | +0.56% | $65M |
| 24 janvier 2025 | $0.4310 | $0.4309 | $0.4486 | $0.4198 | +0.00% | $45M |
| 25 janvier 2025 | $0.4308 | $0.4172 | $0.4372 | $0.4126 | -3.18% | $38M |
| 26 janvier 2025 | $0.4171 | $0.4063 | $0.4263 | $0.4057 | -2.61% | $33M |
| 27 janvier 2025 | $0.4062 | $0.4075 | $0.4100 | $0.3628 | +0.30% | $105M |
| 28 janvier 2025 | $0.4075 | $0.3927 | $0.4211 | $0.3900 | -3.63% | $47M |
| 29 janvier 2025 | $0.3928 | $0.3927 | $0.4067 | $0.3818 | +0.00% | $42M |
| 30 janvier 2025 | $0.3927 | $0.4286 | $0.4439 | $0.3892 | +9.14% | $74M |
| 31 janvier 2025 | $0.4287 | $0.4142 | $0.4299 | $0.4073 | -3.36% | $38M |