Ouverture
$0.1076
Clôture
$0.1123
Plus haut
$0.1177
Plus bas
$0.1012
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 janvier 2024 | $0.1076 | $0.1077 | $0.1083 | $0.1061 | — | $24M |
| 2 janvier 2024 | $0.1077 | $0.1083 | $0.1105 | $0.1076 | +0.58% | $40M |
| 3 janvier 2024 | $0.1083 | $0.1067 | $0.1100 | $0.1035 | -1.47% | $69M |
| 4 janvier 2024 | $0.1067 | $0.1070 | $0.1087 | $0.1063 | +0.20% | $39M |
| 5 janvier 2024 | $0.1070 | $0.1044 | $0.1071 | $0.1033 | -2.41% | $38M |
| 6 janvier 2024 | $0.1044 | $0.1039 | $0.1044 | $0.1018 | -0.49% | $27M |
| 7 janvier 2024 | $0.1039 | $0.1028 | $0.1041 | $0.1026 | -1.03% | $19M |
| 8 janvier 2024 | $0.1028 | $0.1042 | $0.1042 | $0.1012 | +1.36% | $39M |
| 9 janvier 2024 | $0.1042 | $0.1028 | $0.1045 | $0.1016 | -1.37% | $37M |
| 10 janvier 2024 | $0.1028 | $0.1052 | $0.1058 | $0.1027 | +2.40% | $39M |
| 11 janvier 2024 | $0.1053 | $0.1062 | $0.1076 | $0.1048 | +0.90% | $46M |
| 12 janvier 2024 | $0.1062 | $0.1068 | $0.1080 | $0.1058 | +0.61% | $47M |
| 13 janvier 2024 | $0.1068 | $0.1142 | $0.1163 | $0.1062 | +6.93% | $121M |
| 14 janvier 2024 | $0.1142 | $0.1112 | $0.1177 | $0.1110 | -2.65% | $60M |
| 15 janvier 2024 | $0.1112 | $0.1086 | $0.1144 | $0.1078 | -2.30% | $59M |
| 16 janvier 2024 | $0.1086 | $0.1081 | $0.1105 | $0.1074 | -0.53% | $41M |
| 17 janvier 2024 | $0.1081 | $0.1084 | $0.1093 | $0.1075 | +0.29% | $27M |
| 18 janvier 2024 | $0.1084 | $0.1081 | $0.1099 | $0.1066 | -0.23% | $38M |
| 19 janvier 2024 | $0.1081 | $0.1105 | $0.1105 | $0.1068 | +2.19% | $42M |
| 20 janvier 2024 | $0.1105 | $0.1101 | $0.1109 | $0.1097 | -0.40% | $20M |
| 21 janvier 2024 | $0.1100 | $0.1090 | $0.1116 | $0.1089 | -1.01% | $24M |
| 22 janvier 2024 | $0.1090 | $0.1093 | $0.1099 | $0.1080 | +0.33% | $37M |
| 23 janvier 2024 | $0.1093 | $0.1072 | $0.1100 | $0.1061 | -1.91% | $45M |
| 24 janvier 2024 | $0.1072 | $0.1088 | $0.1088 | $0.1069 | +1.49% | $27M |
| 25 janvier 2024 | $0.1088 | $0.1121 | $0.1124 | $0.1085 | +3.03% | $38M |
| 26 janvier 2024 | $0.1121 | $0.1145 | $0.1152 | $0.1121 | +2.10% | $39M |
| 27 janvier 2024 | $0.1145 | $0.1124 | $0.1166 | $0.1120 | -1.78% | $33M |
| 28 janvier 2024 | $0.1124 | $0.1122 | $0.1135 | $0.1116 | -0.18% | $26M |
| 29 janvier 2024 | $0.1122 | $0.1130 | $0.1143 | $0.1120 | +0.71% | $38M |
| 30 janvier 2024 | $0.1130 | $0.1121 | $0.1131 | $0.1115 | -0.87% | $27M |
| 31 janvier 2024 | $0.1120 | $0.1123 | $0.1136 | $0.1114 | +0.18% | $47M |