Ouverture
$0.1684
Clôture
$0.2049
Plus haut
$0.2248
Plus bas
$0.1596
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 novembre 2024 | $0.1684 | $0.1674 | $0.1688 | $0.1664 | — | $42M |
| 2 novembre 2024 | $0.1673 | $0.1661 | $0.1677 | $0.1659 | -0.78% | $20M |
| 3 novembre 2024 | $0.1662 | $0.1651 | $0.1663 | $0.1632 | -0.60% | $32M |
| 4 novembre 2024 | $0.1651 | $0.1629 | $0.1657 | $0.1627 | -1.33% | $37M |
| 5 novembre 2024 | $0.1629 | $0.1602 | $0.1632 | $0.1598 | -1.66% | $44M |
| 6 novembre 2024 | $0.1601 | $0.1625 | $0.1641 | $0.1600 | +1.44% | $64M |
| 7 novembre 2024 | $0.1625 | $0.1601 | $0.1629 | $0.1596 | -1.48% | $52M |
| 8 novembre 2024 | $0.1601 | $0.1609 | $0.1619 | $0.1600 | +0.50% | $28M |
| 9 novembre 2024 | $0.1610 | $0.1621 | $0.1622 | $0.1598 | +0.75% | $27M |
| 10 novembre 2024 | $0.1621 | $0.1639 | $0.1668 | $0.1612 | +1.11% | $90M |
| 11 novembre 2024 | $0.1640 | $0.1677 | $0.1678 | $0.1637 | +2.32% | $80M |
| 12 novembre 2024 | $0.1677 | $0.1873 | $0.1903 | $0.1644 | +11.69% | $257M |
| 13 novembre 2024 | $0.1874 | $0.1770 | $0.1922 | $0.1735 | -5.50% | $166M |
| 14 novembre 2024 | $0.1770 | $0.1765 | $0.1850 | $0.1759 | -0.28% | $116M |
| 15 novembre 2024 | $0.1764 | $0.1912 | $0.1914 | $0.1761 | +8.33% | $138M |
| 16 novembre 2024 | $0.1912 | $0.2002 | $0.2047 | $0.1885 | +4.71% | $140M |
| 17 novembre 2024 | $0.2001 | $0.1993 | $0.2013 | $0.1924 | -0.45% | $98M |
| 18 novembre 2024 | $0.1993 | $0.2022 | $0.2069 | $0.1993 | +1.46% | $116M |
| 19 novembre 2024 | $0.2021 | $0.1995 | $0.2067 | $0.1984 | -1.34% | $94M |
| 20 novembre 2024 | $0.1994 | $0.1947 | $0.1997 | $0.1933 | -2.41% | $86M |
| 21 novembre 2024 | $0.1948 | $0.1985 | $0.2014 | $0.1931 | +1.95% | $107M |
| 22 novembre 2024 | $0.1985 | $0.2048 | $0.2048 | $0.1968 | +3.17% | $107M |
| 23 novembre 2024 | $0.2048 | $0.2120 | $0.2248 | $0.2047 | +3.52% | $209M |
| 24 novembre 2024 | $0.2121 | $0.2085 | $0.2171 | $0.2009 | -1.65% | $203M |
| 25 novembre 2024 | $0.2086 | $0.1959 | $0.2123 | $0.1941 | -6.04% | $192M |
| 26 novembre 2024 | $0.1959 | $0.1944 | $0.2009 | $0.1863 | -0.77% | $196M |
| 27 novembre 2024 | $0.1944 | $0.2011 | $0.2022 | $0.1934 | +3.45% | $93M |
| 28 novembre 2024 | $0.2011 | $0.2032 | $0.2036 | $0.1977 | +1.04% | $97M |
| 29 novembre 2024 | $0.2032 | $0.2044 | $0.2072 | $0.2009 | +0.59% | $66M |
| 30 novembre 2024 | $0.2045 | $0.2049 | $0.2072 | $0.2026 | +0.24% | $58M |