Ouverture
$0.2864
Clôture
$0.2639
Plus haut
$0.3755
Plus bas
$0.2268
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mars 2025 | $0.2864 | $0.3115 | $0.3189 | $0.2836 | — | $35M |
| 2 mars 2025 | $0.3115 | $0.3511 | $0.3755 | $0.3095 | +12.71% | $121M |
| 3 mars 2025 | $0.3510 | $0.2925 | $0.3620 | $0.2896 | -16.69% | $81M |
| 4 mars 2025 | $0.2925 | $0.2950 | $0.3012 | $0.2735 | +0.85% | $45M |
| 5 mars 2025 | $0.2950 | $0.2995 | $0.3090 | $0.2901 | +1.53% | $25M |
| 6 mars 2025 | $0.2996 | $0.2962 | $0.3097 | $0.2950 | -1.10% | $20M |
| 7 mars 2025 | $0.2961 | $0.2834 | $0.3031 | $0.2797 | -4.32% | $40M |
| 8 mars 2025 | $0.2833 | $0.2758 | $0.2849 | $0.2720 | -2.68% | $10M |
| 9 mars 2025 | $0.2759 | $0.2630 | $0.2793 | $0.2612 | -4.64% | $23M |
| 10 mars 2025 | $0.2631 | $0.2418 | $0.2764 | $0.2397 | -8.06% | $29M |
| 11 mars 2025 | $0.2419 | $0.2553 | $0.2614 | $0.2268 | +5.58% | $25M |
| 12 mars 2025 | $0.2553 | $0.2594 | $0.2635 | $0.2467 | +1.61% | $21M |
| 13 mars 2025 | $0.2594 | $0.2740 | $0.2950 | $0.2586 | +5.63% | $49M |
| 14 mars 2025 | $0.2739 | $0.2762 | $0.2836 | $0.2709 | +0.80% | $30M |
| 15 mars 2025 | $0.2762 | $0.2746 | $0.2843 | $0.2715 | -0.58% | $23M |
| 16 mars 2025 | $0.2746 | $0.2625 | $0.2762 | $0.2608 | -4.41% | $12M |
| 17 mars 2025 | $0.2625 | $0.2730 | $0.2775 | $0.2623 | +4.00% | $16M |
| 18 mars 2025 | $0.2729 | $0.2733 | $0.2752 | $0.2624 | +0.11% | $12M |
| 19 mars 2025 | $0.2733 | $0.2907 | $0.2979 | $0.2732 | +6.37% | $46M |
| 20 mars 2025 | $0.2908 | $0.2814 | $0.2926 | $0.2777 | -3.20% | $19M |
| 21 mars 2025 | $0.2814 | $0.2770 | $0.2879 | $0.2741 | -1.56% | $14M |
| 22 mars 2025 | $0.2770 | $0.2740 | $0.2801 | $0.2734 | -1.08% | $8M |
| 23 mars 2025 | $0.2739 | $0.2831 | $0.2840 | $0.2731 | +3.32% | $8M |
| 24 mars 2025 | $0.2831 | $0.2907 | $0.2950 | $0.2781 | +2.68% | $13M |
| 25 mars 2025 | $0.2906 | $0.2938 | $0.2960 | $0.2861 | +1.07% | $12M |
| 26 mars 2025 | $0.2938 | $0.2854 | $0.3022 | $0.2833 | -2.86% | $13M |
| 27 mars 2025 | $0.2855 | $0.2864 | $0.2948 | $0.2819 | +0.35% | $10M |
| 28 mars 2025 | $0.2864 | $0.2747 | $0.2891 | $0.2698 | -4.09% | $15M |
| 29 mars 2025 | $0.2747 | $0.2673 | $0.2770 | $0.2618 | -2.69% | $10M |
| 30 mars 2025 | $0.2674 | $0.2669 | $0.2725 | $0.2632 | -0.15% | $6M |
| 31 mars 2025 | $0.2670 | $0.2639 | $0.2701 | $0.2584 | -1.12% | $13M |