Ouverture
$0.2963
Clôture
$0.2815
Plus haut
$0.3012
Plus bas
$0.2709
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 novembre 2025 | $0.2963 | $0.2975 | $0.2980 | $0.2949 | — | $38M |
| 2 novembre 2025 | $0.2975 | $0.2981 | $0.2985 | $0.2951 | +0.20% | $40M |
| 3 novembre 2025 | $0.2981 | $0.2813 | $0.2984 | $0.2801 | -5.64% | $224M |
| 4 novembre 2025 | $0.2813 | $0.2855 | $0.2859 | $0.2764 | +1.49% | $254M |
| 5 novembre 2025 | $0.2855 | $0.2889 | $0.2902 | $0.2807 | +1.19% | $101M |
| 6 novembre 2025 | $0.2890 | $0.2839 | $0.2895 | $0.2820 | -1.73% | $78M |
| 7 novembre 2025 | $0.2838 | $0.2923 | $0.2943 | $0.2833 | +2.96% | $127M |
| 8 novembre 2025 | $0.2923 | $0.2916 | $0.2948 | $0.2900 | -0.24% | $63M |
| 9 novembre 2025 | $0.2916 | $0.2906 | $0.2927 | $0.2889 | -0.34% | $49M |
| 10 novembre 2025 | $0.2906 | $0.2965 | $0.2965 | $0.2902 | +2.03% | $78M |
| 11 novembre 2025 | $0.2965 | $0.2967 | $0.3012 | $0.2962 | +0.07% | $99M |
| 12 novembre 2025 | $0.2967 | $0.2946 | $0.3009 | $0.2939 | -0.71% | $102M |
| 13 novembre 2025 | $0.2946 | $0.2931 | $0.2998 | $0.2902 | -0.51% | $117M |
| 14 novembre 2025 | $0.2932 | $0.2925 | $0.2983 | $0.2884 | -0.20% | $173M |
| 15 novembre 2025 | $0.2926 | $0.2948 | $0.2952 | $0.2911 | +0.79% | $63M |
| 16 novembre 2025 | $0.2947 | $0.2924 | $0.2993 | $0.2895 | -0.81% | $120M |
| 17 novembre 2025 | $0.2923 | $0.2918 | $0.2963 | $0.2889 | -0.21% | $126M |
| 18 novembre 2025 | $0.2918 | $0.2903 | $0.2930 | $0.2869 | -0.51% | $133M |
| 19 novembre 2025 | $0.2904 | $0.2869 | $0.2907 | $0.2835 | -1.17% | $110M |
| 20 novembre 2025 | $0.2869 | $0.2805 | $0.2882 | $0.2775 | -2.23% | $100M |
| 21 novembre 2025 | $0.2806 | $0.2766 | $0.2822 | $0.2740 | -1.39% | $201M |
| 22 novembre 2025 | $0.2766 | $0.2743 | $0.2773 | $0.2731 | -0.83% | $87M |
| 23 novembre 2025 | $0.2742 | $0.2750 | $0.2758 | $0.2739 | +0.26% | $52M |
| 24 novembre 2025 | $0.2750 | $0.2748 | $0.2775 | $0.2745 | -0.07% | $81M |
| 25 novembre 2025 | $0.2748 | $0.2745 | $0.2750 | $0.2709 | -0.11% | $74M |
| 26 novembre 2025 | $0.2745 | $0.2765 | $0.2772 | $0.2740 | +0.73% | $48M |
| 27 novembre 2025 | $0.2765 | $0.2803 | $0.2804 | $0.2760 | +1.37% | $48M |
| 28 novembre 2025 | $0.2803 | $0.2810 | $0.2822 | $0.2797 | +0.25% | $58M |
| 29 novembre 2025 | $0.2810 | $0.2809 | $0.2817 | $0.2802 | -0.04% | $27M |
| 30 novembre 2025 | $0.2809 | $0.2815 | $0.2833 | $0.2795 | +0.21% | $36M |