Ouverture
$0.00003074
Clôture
$0.00002239
Plus haut
$0.00003075
Plus bas
$0.00001830
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 avril 2024 | $0.00003074 | $0.00002864 | $0.00003075 | $0.00002765 | — | $218M |
| 2 avril 2024 | $0.00002863 | $0.00002641 | $0.00002864 | $0.00002570 | -7.79% | $224M |
| 3 avril 2024 | $0.00002640 | $0.00002633 | $0.00002753 | $0.00002550 | -0.30% | $178M |
| 4 avril 2024 | $0.00002633 | $0.00002770 | $0.00002848 | $0.00002588 | +5.20% | $147M |
| 5 avril 2024 | $0.00002770 | $0.00002679 | $0.00002774 | $0.00002629 | -3.29% | $112M |
| 6 avril 2024 | $0.00002679 | $0.00002743 | $0.00002779 | $0.00002669 | +2.39% | $70M |
| 7 avril 2024 | $0.00002743 | $0.00002818 | $0.00002898 | $0.00002737 | +2.73% | $151M |
| 8 avril 2024 | $0.00002817 | $0.00002874 | $0.00002954 | $0.00002771 | +1.99% | $158M |
| 9 avril 2024 | $0.00002873 | $0.00002748 | $0.00002954 | $0.00002720 | -4.38% | $164M |
| 10 avril 2024 | $0.00002748 | $0.00002805 | $0.00002828 | $0.00002641 | +2.07% | $144M |
| 11 avril 2024 | $0.00002805 | $0.00002751 | $0.00002816 | $0.00002720 | -1.93% | $93M |
| 12 avril 2024 | $0.00002750 | $0.00002475 | $0.00002815 | $0.00002140 | -10.03% | $282M |
| 13 avril 2024 | $0.00002475 | $0.00002110 | $0.00002498 | $0.00001830 | -14.75% | $401M |
| 14 avril 2024 | $0.00002110 | $0.00002271 | $0.00002299 | $0.00002053 | +7.63% | $330M |
| 15 avril 2024 | $0.00002271 | $0.00002192 | $0.00002383 | $0.00002099 | -3.48% | $262M |
| 16 avril 2024 | $0.00002192 | $0.00002268 | $0.00002288 | $0.00002078 | +3.47% | $182M |
| 17 avril 2024 | $0.00002267 | $0.00002205 | $0.00002304 | $0.00002132 | -2.78% | $156M |
| 18 avril 2024 | $0.00002205 | $0.00002278 | $0.00002296 | $0.00002140 | +3.31% | $91M |
| 19 avril 2024 | $0.00002277 | $0.00002287 | $0.00002356 | $0.00002083 | +0.40% | $141M |
| 20 avril 2024 | $0.00002286 | $0.00002617 | $0.00002673 | $0.00002261 | +14.43% | $175M |
| 21 avril 2024 | $0.00002616 | $0.00002627 | $0.00002820 | $0.00002539 | +0.38% | $257M |
| 22 avril 2024 | $0.00002626 | $0.00002689 | $0.00002769 | $0.00002614 | +2.36% | $181M |
| 23 avril 2024 | $0.00002689 | $0.00002682 | $0.00002814 | $0.00002618 | -0.26% | $168M |
| 24 avril 2024 | $0.00002682 | $0.00002570 | $0.00002768 | $0.00002523 | -4.18% | $222M |
| 25 avril 2024 | $0.00002570 | $0.00002571 | $0.00002655 | $0.00002447 | +0.04% | $195M |
| 26 avril 2024 | $0.00002571 | $0.00002522 | $0.00002600 | $0.00002490 | -1.91% | $150M |
| 27 avril 2024 | $0.00002521 | $0.00002478 | $0.00002535 | $0.00002400 | -1.74% | $111M |
| 28 avril 2024 | $0.00002477 | $0.00002423 | $0.00002518 | $0.00002407 | -2.22% | $88M |
| 29 avril 2024 | $0.00002422 | $0.00002410 | $0.00002438 | $0.00002301 | -0.54% | $128M |
| 30 avril 2024 | $0.00002410 | $0.00002239 | $0.00002467 | $0.00002177 | -7.10% | $167M |