Ouverture
$0.3641
Clôture
$0.3050
Plus haut
$0.4141
Plus bas
$0.1600
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 octobre 2025 | $0.3641 | $0.3982 | $0.3984 | $0.3614 | — | $34M |
| 2 octobre 2025 | $0.3982 | $0.4087 | $0.4141 | $0.3946 | +2.64% | $42M |
| 3 octobre 2025 | $0.4087 | $0.4062 | $0.4136 | $0.3990 | -0.61% | $32M |
| 4 octobre 2025 | $0.4062 | $0.3938 | $0.4078 | $0.3880 | -3.05% | $16M |
| 5 octobre 2025 | $0.3939 | $0.3962 | $0.4098 | $0.3917 | +0.61% | $33M |
| 6 octobre 2025 | $0.3961 | $0.4085 | $0.4130 | $0.3935 | +3.10% | $31M |
| 7 octobre 2025 | $0.4085 | $0.3836 | $0.4103 | $0.3829 | -6.10% | $30M |
| 8 octobre 2025 | $0.3836 | $0.3884 | $0.3924 | $0.3778 | +1.25% | $25M |
| 9 octobre 2025 | $0.3885 | $0.3794 | $0.3887 | $0.3708 | -2.32% | $20M |
| 10 octobre 2025 | $0.3794 | $0.3191 | $0.3861 | $0.1600 | -15.89% | $100M |
| 11 octobre 2025 | $0.3191 | $0.3230 | $0.3397 | $0.3088 | +1.22% | $53M |
| 12 octobre 2025 | $0.3230 | $0.3415 | $0.3503 | $0.3135 | +5.73% | $31M |
| 13 octobre 2025 | $0.3416 | $0.3511 | $0.3546 | $0.3360 | +2.81% | $28M |
| 14 octobre 2025 | $0.3511 | $0.3373 | $0.3529 | $0.3197 | -3.93% | $33M |
| 15 octobre 2025 | $0.3373 | $0.3247 | $0.3426 | $0.3198 | -3.74% | $16M |
| 16 octobre 2025 | $0.3247 | $0.3122 | $0.3322 | $0.3074 | -3.85% | $26M |
| 17 octobre 2025 | $0.3122 | $0.3086 | $0.3176 | $0.2895 | -1.15% | $30M |
| 18 octobre 2025 | $0.3086 | $0.3146 | $0.3198 | $0.3082 | +1.94% | $11M |
| 19 octobre 2025 | $0.3145 | $0.3179 | $0.3235 | $0.3072 | +1.05% | $14M |
| 20 octobre 2025 | $0.3178 | $0.3244 | $0.3330 | $0.3132 | +2.04% | $15M |
| 21 octobre 2025 | $0.3245 | $0.3141 | $0.3329 | $0.3136 | -3.18% | $20M |
| 22 octobre 2025 | $0.3141 | $0.3081 | $0.3153 | $0.3019 | -1.91% | $16M |
| 23 octobre 2025 | $0.3081 | $0.3115 | $0.3170 | $0.3079 | +1.10% | $8M |
| 24 octobre 2025 | $0.3115 | $0.3195 | $0.3263 | $0.3101 | +2.57% | $12M |
| 25 octobre 2025 | $0.3194 | $0.3249 | $0.3306 | $0.3178 | +1.69% | $10M |
| 26 octobre 2025 | $0.3250 | $0.3304 | $0.3329 | $0.3225 | +1.69% | $11M |
| 27 octobre 2025 | $0.3304 | $0.3228 | $0.3348 | $0.3215 | -2.30% | $14M |
| 28 octobre 2025 | $0.3228 | $0.3184 | $0.3380 | $0.3139 | -1.36% | $22M |
| 29 octobre 2025 | $0.3183 | $0.3158 | $0.3249 | $0.3109 | -0.82% | $18M |
| 30 octobre 2025 | $0.3159 | $0.2984 | $0.3186 | $0.2904 | -5.51% | $26M |
| 31 octobre 2025 | $0.2984 | $0.3050 | $0.3127 | $0.2978 | +2.21% | $15M |