Ouverture
$0.4428
Clôture
$0.5971
Plus haut
$0.6891
Plus bas
$0.4251
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 novembre 2023 | $0.4428 | $0.4651 | $0.4726 | $0.4251 | — | $25M |
| 2 novembre 2023 | $0.4652 | $0.4584 | $0.4813 | $0.4409 | -1.44% | $28M |
| 3 novembre 2023 | $0.4586 | $0.4554 | $0.4586 | $0.4314 | -0.65% | $17M |
| 4 novembre 2023 | $0.4554 | $0.5064 | $0.5196 | $0.4509 | +11.20% | $37M |
| 5 novembre 2023 | $0.5064 | $0.5001 | $0.5238 | $0.4818 | -1.24% | $43M |
| 6 novembre 2023 | $0.4999 | $0.5285 | $0.5378 | $0.4863 | +5.68% | $37M |
| 7 novembre 2023 | $0.5285 | $0.5235 | $0.5286 | $0.4915 | -0.95% | $34M |
| 8 novembre 2023 | $0.5235 | $0.5780 | $0.6000 | $0.5171 | +10.41% | $55M |
| 9 novembre 2023 | $0.5781 | $0.5610 | $0.6078 | $0.4797 | -2.94% | $68M |
| 10 novembre 2023 | $0.5610 | $0.6095 | $0.6260 | $0.5340 | +8.65% | $51M |
| 11 novembre 2023 | $0.6094 | $0.5921 | $0.6142 | $0.5675 | -2.85% | $43M |
| 12 novembre 2023 | $0.5923 | $0.6179 | $0.6459 | $0.5575 | +4.36% | $60M |
| 13 novembre 2023 | $0.6179 | $0.6005 | $0.6600 | $0.6003 | -2.82% | $78M |
| 14 novembre 2023 | $0.6010 | $0.5662 | $0.6300 | $0.5390 | -5.71% | $53M |
| 15 novembre 2023 | $0.5660 | $0.6190 | $0.6209 | $0.5598 | +9.33% | $39M |
| 16 novembre 2023 | $0.6191 | $0.5652 | $0.6422 | $0.5505 | -8.69% | $53M |
| 17 novembre 2023 | $0.5652 | $0.5541 | $0.5862 | $0.5250 | -1.96% | $39M |
| 18 novembre 2023 | $0.5540 | $0.5466 | $0.5577 | $0.5140 | -1.35% | $26M |
| 19 novembre 2023 | $0.5463 | $0.5633 | $0.5670 | $0.5282 | +3.06% | $18M |
| 20 novembre 2023 | $0.5632 | $0.5547 | $0.5786 | $0.5425 | -1.53% | $24M |
| 21 novembre 2023 | $0.5547 | $0.5022 | $0.5828 | $0.5000 | -9.46% | $40M |
| 22 novembre 2023 | $0.5023 | $0.5562 | $0.5637 | $0.5002 | +10.75% | $22M |
| 23 novembre 2023 | $0.5566 | $0.5885 | $0.5955 | $0.5519 | +5.81% | $47M |
| 24 novembre 2023 | $0.5884 | $0.6267 | $0.6422 | $0.5814 | +6.49% | $49M |
| 25 novembre 2023 | $0.6268 | $0.6553 | $0.6891 | $0.6214 | +4.56% | $55M |
| 26 novembre 2023 | $0.6555 | $0.6349 | $0.6700 | $0.6072 | -3.11% | $38M |
| 27 novembre 2023 | $0.6349 | $0.5933 | $0.6475 | $0.5770 | -6.55% | $30M |
| 28 novembre 2023 | $0.5934 | $0.6180 | $0.6300 | $0.5639 | +4.16% | $29M |
| 29 novembre 2023 | $0.6179 | $0.6010 | $0.6234 | $0.5781 | -2.75% | $31M |
| 30 novembre 2023 | $0.6010 | $0.5971 | $0.6440 | $0.5870 | -0.65% | $39M |