Ouverture
$0.2333
Clôture
$0.2388
Plus haut
$0.2509
Plus bas
$0.2109
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mars 2025 | $0.2333 | $0.2341 | $0.2373 | $0.2299 | — | $88M |
| 2 mars 2025 | $0.2341 | $0.2441 | $0.2475 | $0.2321 | +4.27% | $133M |
| 3 mars 2025 | $0.2441 | $0.2312 | $0.2455 | $0.2274 | -5.28% | $227M |
| 4 mars 2025 | $0.2312 | $0.2426 | $0.2430 | $0.2267 | +4.93% | $267M |
| 5 mars 2025 | $0.2426 | $0.2437 | $0.2452 | $0.2406 | +0.45% | $100M |
| 6 mars 2025 | $0.2437 | $0.2401 | $0.2468 | $0.2391 | -1.48% | $99M |
| 7 mars 2025 | $0.2401 | $0.2436 | $0.2468 | $0.2349 | +1.46% | $135M |
| 8 mars 2025 | $0.2436 | $0.2438 | $0.2509 | $0.2435 | +0.08% | $108M |
| 9 mars 2025 | $0.2439 | $0.2321 | $0.2442 | $0.2318 | -4.80% | $100M |
| 10 mars 2025 | $0.2322 | $0.2292 | $0.2381 | $0.2271 | -1.25% | $182M |
| 11 mars 2025 | $0.2291 | $0.2244 | $0.2323 | $0.2226 | -2.09% | $179M |
| 12 mars 2025 | $0.2243 | $0.2229 | $0.2263 | $0.2201 | -0.67% | $134M |
| 13 mars 2025 | $0.2229 | $0.2253 | $0.2266 | $0.2221 | +1.08% | $113M |
| 14 mars 2025 | $0.2253 | $0.2224 | $0.2263 | $0.2207 | -1.29% | $78M |
| 15 mars 2025 | $0.2224 | $0.2215 | $0.2251 | $0.2203 | -0.40% | $86M |
| 16 mars 2025 | $0.2215 | $0.2119 | $0.2217 | $0.2109 | -4.33% | $99M |
| 17 mars 2025 | $0.2119 | $0.2206 | $0.2220 | $0.2111 | +4.11% | $99M |
| 18 mars 2025 | $0.2207 | $0.2371 | $0.2394 | $0.2200 | +7.48% | $155M |
| 19 mars 2025 | $0.2371 | $0.2309 | $0.2437 | $0.2288 | -2.61% | $238M |
| 20 mars 2025 | $0.2309 | $0.2339 | $0.2369 | $0.2285 | +1.30% | $119M |
| 21 mars 2025 | $0.2339 | $0.2335 | $0.2377 | $0.2304 | -0.17% | $86M |
| 22 mars 2025 | $0.2335 | $0.2370 | $0.2384 | $0.2328 | +1.50% | $64M |
| 23 mars 2025 | $0.2370 | $0.2300 | $0.2409 | $0.2297 | -2.95% | $68M |
| 24 mars 2025 | $0.2300 | $0.2282 | $0.2301 | $0.2251 | -0.78% | $114M |
| 25 mars 2025 | $0.2282 | $0.2272 | $0.2291 | $0.2259 | -0.44% | $53M |
| 26 mars 2025 | $0.2273 | $0.2314 | $0.2318 | $0.2268 | +1.85% | $72M |
| 27 mars 2025 | $0.2313 | $0.2350 | $0.2353 | $0.2307 | +1.56% | $75M |
| 28 mars 2025 | $0.2351 | $0.2325 | $0.2351 | $0.2291 | -1.06% | $79M |
| 29 mars 2025 | $0.2325 | $0.2318 | $0.2358 | $0.2317 | -0.30% | $80M |
| 30 mars 2025 | $0.2318 | $0.2319 | $0.2329 | $0.2296 | +0.04% | $56M |
| 31 mars 2025 | $0.2318 | $0.2388 | $0.2402 | $0.2311 | +2.98% | $75M |