Ouverture
$0.3050
Clôture
$0.2480
Plus haut
$0.3115
Plus bas
$0.2169
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 novembre 2025 | $0.3050 | $0.3051 | $0.3074 | $0.3016 | — | $7M |
| 2 novembre 2025 | $0.3051 | $0.3047 | $0.3078 | $0.2995 | -0.13% | $6M |
| 3 novembre 2025 | $0.3048 | $0.2782 | $0.3056 | $0.2725 | -8.70% | $26M |
| 4 novembre 2025 | $0.2781 | $0.2695 | $0.2843 | $0.2520 | -3.13% | $33M |
| 5 novembre 2025 | $0.2694 | $0.2802 | $0.2822 | $0.2579 | +3.97% | $16M |
| 6 novembre 2025 | $0.2801 | $0.2697 | $0.2820 | $0.2639 | -3.75% | $14M |
| 7 novembre 2025 | $0.2697 | $0.2916 | $0.2934 | $0.2655 | +8.12% | $27M |
| 8 novembre 2025 | $0.2917 | $0.2833 | $0.2958 | $0.2784 | -2.85% | $13M |
| 9 novembre 2025 | $0.2833 | $0.2858 | $0.2879 | $0.2726 | +0.88% | $15M |
| 10 novembre 2025 | $0.2859 | $0.3005 | $0.3115 | $0.2837 | +5.14% | $24M |
| 11 novembre 2025 | $0.3006 | $0.2818 | $0.3049 | $0.2798 | -6.22% | $14M |
| 12 novembre 2025 | $0.2818 | $0.2777 | $0.2950 | $0.2739 | -1.45% | $14M |
| 13 novembre 2025 | $0.2777 | $0.2684 | $0.3000 | $0.2626 | -3.35% | $29M |
| 14 novembre 2025 | $0.2685 | $0.2595 | $0.2710 | $0.2563 | -3.32% | $23M |
| 15 novembre 2025 | $0.2595 | $0.2596 | $0.2674 | $0.2576 | +0.04% | $9M |
| 16 novembre 2025 | $0.2595 | $0.2540 | $0.2631 | $0.2489 | -2.16% | $12M |
| 17 novembre 2025 | $0.2540 | $0.2471 | $0.2625 | $0.2442 | -2.72% | $17M |
| 18 novembre 2025 | $0.2471 | $0.2560 | $0.2603 | $0.2425 | +3.60% | $15M |
| 19 novembre 2025 | $0.2560 | $0.2466 | $0.2569 | $0.2354 | -3.67% | $13M |
| 20 novembre 2025 | $0.2466 | $0.2369 | $0.2544 | $0.2339 | -3.93% | $14M |
| 21 novembre 2025 | $0.2370 | $0.2318 | $0.2406 | $0.2169 | -2.15% | $22M |
| 22 novembre 2025 | $0.2317 | $0.2301 | $0.2331 | $0.2260 | -0.73% | $8M |
| 23 novembre 2025 | $0.2302 | $0.2473 | $0.2533 | $0.2292 | +7.48% | $14M |
| 24 novembre 2025 | $0.2473 | $0.2547 | $0.2602 | $0.2413 | +2.99% | $21M |
| 25 novembre 2025 | $0.2548 | $0.2523 | $0.2563 | $0.2412 | -0.94% | $14M |
| 26 novembre 2025 | $0.2522 | $0.2586 | $0.2622 | $0.2479 | +2.50% | $14M |
| 27 novembre 2025 | $0.2585 | $0.2557 | $0.2595 | $0.2510 | -1.12% | $10M |
| 28 novembre 2025 | $0.2558 | $0.2533 | $0.2630 | $0.2509 | -0.94% | $10M |
| 29 novembre 2025 | $0.2534 | $0.2540 | $0.2578 | $0.2496 | +0.28% | $7M |
| 30 novembre 2025 | $0.2539 | $0.2480 | $0.2558 | $0.2477 | -2.36% | $5M |