1.80
Dernière Mise à Jour: 2025-09-26
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| Aucune donnée de ligne K par minute disponible | |||||
| Date | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 2024-12-30 | 3.02 | 3.17 | 3.02 | 3.02 | 0.0M |
| 2024-12-23 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0M |
| 2024-12-16 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0M |
| 2024-12-09 | 3.49 | 3.53 | 3.37 | 3.53 | 0.1M |
| 2024-12-06 | 3.37 | 3.37 | 3.30 | 3.37 | 0.2M |
| 2024-12-05 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0M |
| 2024-12-04 | 3.06 | 3.06 | 3.06 | 3.06 | 0.0M |
| 2024-12-03 | 2.79 | 2.92 | 2.79 | 2.92 | 0.0M |
| 2024-12-02 | 2.75 | 2.79 | 2.56 | 2.79 | 0.1M |
| 2024-11-25 | 2.41 | 2.66 | 2.41 | 2.66 | 0.1M |
| 2024-11-18 | 2.80 | 2.80 | 2.54 | 2.54 | 0.0M |
| 2024-11-11 | 2.80 | 2.90 | 2.68 | 2.68 | 0.1M |
| 2024-11-04 | 3.00 | 3.12 | 2.83 | 2.83 | 0.0M |
| 2024-10-28 | 3.10 | 3.13 | 2.98 | 2.98 | 0.0M |
| 2024-10-21 | 3.13 | 3.20 | 3.13 | 3.14 | 0.1M |
| 2024-10-14 | 3.30 | 3.30 | 3.30 | 3.30 | 0.0M |
| 2024-10-09 | 3.48 | 3.48 | 3.48 | 3.48 | 0.1M |
| 2024-10-08 | 3.28 | 3.32 | 3.19 | 3.32 | 0.1M |
| 2024-10-07 | 3.17 | 3.17 | 3.15 | 3.17 | 0.3M |
| 2024-10-04 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0M |
| 2024-10-03 | 2.88 | 2.88 | 2.88 | 2.88 | 0.1M |
| 2024-10-01 | 2.62 | 2.75 | 2.62 | 2.75 | 0.1M |
| 2024-09-30 | 2.55 | 2.67 | 2.43 | 2.62 | 0.1M |
| 2024-09-23 | 2.60 | 2.73 | 2.54 | 2.55 | 0.1M |
| 2024-09-16 | 2.74 | 2.74 | 2.60 | 2.68 | 0.1M |
| 2024-09-09 | 2.89 | 2.89 | 2.74 | 2.74 | 0.1M |
| 2024-09-02 | 3.10 | 3.14 | 2.89 | 2.89 | 0.1M |
| 2024-08-26 | 3.05 | 3.14 | 3.05 | 3.05 | 0.2M |
| 2024-08-19 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0M |
| 2024-08-12 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0M |
| 2024-08-08 | 3.94 | 3.94 | 3.57 | 3.57 | 0.2M |
| 2024-08-07 | 3.76 | 3.76 | 3.76 | 3.76 | 0.0M |
| 2024-08-06 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0M |
| 2024-08-05 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0M |
| 2024-08-02 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0M |
| 2024-08-01 | 3.11 | 3.11 | 3.11 | 3.11 | 0.1M |
| 2024-07-29 | 2.95 | 3.20 | 2.95 | 2.97 | 0.2M |
| 2024-07-22 | 3.11 | 3.11 | 3.11 | 3.11 | 0.0M |
| 2024-07-15 | 3.46 | 3.46 | 3.28 | 3.28 | 0.0M |
| 2024-07-08 | 3.46 | 3.46 | 3.46 | 3.46 | 0.0M |
| 2024-07-01 | 3.85 | 3.85 | 3.65 | 3.65 | 0.0M |
| 2024-06-24 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0M |
| 2024-06-19 | 4.06 | 4.06 | 4.06 | 4.06 | 0.1M |
| 2024-06-18 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0M |
| 2024-06-14 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0M |
| 2024-06-13 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0M |
| 2024-06-12 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0M |
| 2024-06-11 | 3.00 | 3.20 | 3.00 | 3.20 | 0.1M |
| 2024-06-10 | 3.00 | 3.30 | 2.99 | 3.05 | 0.4M |
| 2024-06-07 | 3.15 | 3.40 | 3.15 | 3.15 | 0.3M |
| 2024-06-06 | 3.35 | 3.45 | 3.30 | 3.30 | 0.1M |
| 2024-06-05 | 3.45 | 3.45 | 3.45 | 3.45 | 0.1M |
| 2024-06-04 | 3.60 | 3.70 | 3.60 | 3.60 | 0.1M |
| 2024-06-03 | 3.75 | 4.10 | 3.75 | 3.75 | 0.3M |
| 2024-05-27 | 3.95 | 3.95 | 3.95 | 3.95 | 0.1M |
| 2024-05-21 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0M |
| 2024-05-13 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0M |
| 2024-05-06 | 4.55 | 4.55 | 4.55 | 4.55 | 0.0M |
| 2024-04-29 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-04-22 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-04-15 | 5.25 | 5.25 | 5.25 | 5.25 | 0.3M |
| 2024-04-08 | 5.50 | 5.50 | 5.50 | 5.50 | 0.0M |
| 2024-04-05 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
| 2024-04-04 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-04-03 | 4.70 | 4.80 | 4.70 | 4.80 | 0.0M |
| 2024-04-02 | 4.60 | 4.60 | 4.55 | 4.60 | 0.1M |
| 2024-04-01 | 4.20 | 4.40 | 4.00 | 4.40 | 0.1M |
| 2024-03-28 | 4.20 | 4.40 | 4.20 | 4.20 | 0.2M |
| 2024-03-27 | 4.40 | 4.45 | 4.40 | 4.40 | 0.4M |
| 2024-03-26 | 4.65 | 4.90 | 4.60 | 4.60 | 0.2M |
| 2024-03-22 | 5.00 | 5.10 | 4.85 | 4.85 | 0.3M |
| 2024-03-21 | 5.55 | 5.55 | 5.10 | 5.10 | 0.2M |
| 2024-03-20 | 5.45 | 5.70 | 5.35 | 5.35 | 0.2M |
| 2024-03-19 | 5.80 | 5.85 | 5.50 | 5.60 | 0.3M |
| 2024-03-18 | 5.50 | 5.80 | 5.50 | 5.60 | 0.3M |
| 2024-03-15 | 5.80 | 6.05 | 5.60 | 5.70 | 0.2M |
| 2024-03-14 | 5.30 | 5.80 | 5.30 | 5.80 | 0.5M |
| 2024-03-13 | 5.55 | 5.55 | 5.55 | 5.55 | 0.1M |
| 2024-03-12 | 5.80 | 5.80 | 5.80 | 5.80 | 0.1M |
| 2024-03-11 | 6.35 | 6.35 | 6.10 | 6.10 | 0.1M |
| 2024-03-07 | 6.40 | 6.50 | 6.40 | 6.40 | 0.1M |
| 2024-03-06 | 7.05 | 7.05 | 6.70 | 6.70 | 0.1M |
| 2024-03-05 | 7.20 | 7.20 | 7.00 | 7.05 | 0.1M |
| 2024-03-04 | 7.40 | 7.40 | 7.00 | 7.20 | 0.1M |
| 2024-03-02 | 7.40 | 7.70 | 7.15 | 7.30 | 0.1M |
| 2024-03-01 | 7.90 | 7.95 | 7.50 | 7.50 | 0.1M |
| 2024-02-29 | 7.70 | 7.90 | 7.45 | 7.80 | 0.1M |
| 2024-02-28 | 7.70 | 7.95 | 7.60 | 7.70 | 0.1M |
| 2024-02-27 | 7.90 | 8.10 | 7.80 | 7.85 | 0.1M |
| 2024-02-26 | 8.10 | 8.30 | 7.85 | 7.90 | 0.1M |
| 2024-02-23 | 8.25 | 8.25 | 7.80 | 8.10 | 0.1M |
| 2024-02-22 | 7.70 | 8.05 | 7.55 | 8.00 | 0.2M |
| 2024-02-21 | 8.00 | 8.00 | 7.60 | 7.70 | 0.2M |
| 2024-02-20 | 8.10 | 8.20 | 7.90 | 7.90 | 0.1M |
| 2024-02-19 | 8.00 | 8.25 | 8.00 | 8.10 | 0.0M |
| 2024-02-16 | 8.10 | 8.25 | 7.95 | 8.00 | 0.1M |
| 2024-02-15 | 8.25 | 8.30 | 8.00 | 8.10 | 0.1M |
| 2024-02-14 | 8.10 | 8.50 | 8.00 | 8.20 | 0.1M |
| 2024-02-13 | 8.25 | 8.45 | 8.00 | 8.10 | 0.1M |
| 2024-02-12 | 8.45 | 8.70 | 8.20 | 8.40 | 0.1M |
| 2024-02-09 | 8.60 | 8.70 | 8.30 | 8.45 | 0.1M |
| 2024-02-08 | 8.60 | 8.90 | 8.40 | 8.55 | 0.2M |
| 2024-02-07 | 8.85 | 8.85 | 8.45 | 8.60 | 0.1M |
| 2024-02-06 | 8.90 | 8.90 | 8.40 | 8.50 | 0.1M |
| 2024-02-05 | 9.00 | 9.00 | 8.55 | 8.60 | 0.1M |
| 2024-02-02 | 8.65 | 8.90 | 8.65 | 8.75 | 0.1M |
| 2024-02-01 | 9.00 | 9.00 | 8.75 | 8.85 | 0.1M |
| 2024-01-31 | 8.65 | 9.20 | 8.65 | 8.75 | 0.2M |
| 2024-01-30 | 9.00 | 9.10 | 8.80 | 8.85 | 0.1M |
| 2024-01-29 | 8.75 | 9.30 | 8.75 | 8.95 | 0.1M |
| 2024-01-25 | 9.00 | 9.35 | 9.00 | 9.10 | 0.0M |
| 2024-01-24 | 8.70 | 9.10 | 8.70 | 9.00 | 0.1M |
| 2024-01-23 | 9.00 | 9.25 | 8.75 | 8.75 | 0.1M |
| 2024-01-20 | 9.20 | 9.20 | 8.85 | 9.00 | 0.1M |
| 2024-01-19 | 9.20 | 9.35 | 9.10 | 9.20 | 0.0M |
| 2024-01-18 | 9.25 | 9.40 | 8.75 | 9.20 | 0.1M |
| 2024-01-17 | 9.20 | 9.45 | 9.15 | 9.15 | 0.2M |
| 2024-01-16 | 10.15 | 10.15 | 9.60 | 9.60 | 0.2M |
| 2024-01-15 | 10.00 | 10.15 | 9.90 | 10.10 | 0.3M |
| 2024-01-12 | 9.20 | 9.80 | 9.20 | 9.70 | 0.2M |
| 2024-01-11 | 9.00 | 9.60 | 9.00 | 9.40 | 0.2M |
| 2024-01-10 | 9.40 | 9.40 | 9.10 | 9.15 | 0.1M |
| 2024-01-09 | 9.60 | 9.60 | 9.00 | 9.30 | 0.1M |
| 2024-01-08 | 9.20 | 9.55 | 8.90 | 9.35 | 0.4M |
| 2024-01-05 | 9.05 | 9.30 | 8.85 | 9.20 | 0.3M |
| 2024-01-04 | 8.90 | 9.15 | 8.90 | 9.05 | 0.1M |
| 2024-01-03 | 9.20 | 9.20 | 8.70 | 8.90 | 0.1M |
| 2024-01-02 | 8.70 | 8.95 | 8.70 | 8.95 | 0.1M |
| 2024-01-01 | 8.75 | 9.20 | 8.60 | 8.70 | 0.1M |