3.76
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 | 2.92 | 2.92 | 2.72 | 2.72 | 0.0M |
| 2024-12-27 | 2.80 | 2.80 | 2.80 | 2.80 | 0.0M |
| 2024-12-20 | 2.70 | 2.70 | 2.70 | 2.70 | 0.0M |
| 2024-12-19 | 2.66 | 2.66 | 2.66 | 2.66 | 0.0M |
| 2024-12-18 | 2.70 | 2.70 | 2.70 | 2.70 | 0.0M |
| 2024-12-17 | 2.82 | 2.82 | 2.80 | 2.80 | 0.0M |
| 2024-12-16 | 2.96 | 2.96 | 2.96 | 2.96 | 0.0M |
| 2024-12-13 | 2.92 | 2.94 | 2.92 | 2.94 | 0.0M |
| 2024-12-12 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0M |
| 2024-12-11 | 2.80 | 2.80 | 2.80 | 2.80 | 0.0M |
| 2024-12-10 | 2.80 | 2.80 | 2.80 | 2.80 | 0.0M |
| 2024-12-09 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0M |
| 2024-12-06 | 3.00 | 3.00 | 3.00 | 3.00 | 0.0M |
| 2024-12-05 | 2.92 | 2.92 | 2.92 | 2.92 | 0.0M |
| 2024-12-04 | 2.92 | 3.00 | 2.92 | 3.00 | 0.0M |
| 2024-12-03 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0M |
| 2024-12-02 | 2.90 | 2.90 | 2.90 | 2.90 | 0.0M |
| 2024-11-29 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0M |
| 2024-11-28 | 2.90 | 2.90 | 2.90 | 2.90 | 0.0M |
| 2024-11-27 | 3.00 | 3.00 | 3.00 | 3.00 | 0.0M |
| 2024-11-26 | 3.02 | 3.02 | 3.00 | 3.00 | 0.0M |
| 2024-11-22 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0M |
| 2024-11-20 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0M |
| 2024-11-19 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0M |
| 2024-11-18 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0M |
| 2024-11-15 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0M |
| 2024-11-14 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0M |
| 2024-11-13 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0M |
| 2024-11-11 | 3.00 | 3.00 | 3.00 | 3.00 | 0.0M |
| 2024-11-08 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0M |
| 2024-11-07 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0M |
| 2024-11-06 | 3.12 | 3.20 | 3.12 | 3.20 | 0.0M |
| 2024-11-05 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0M |
| 2024-11-04 | 3.34 | 3.34 | 3.28 | 3.28 | 0.0M |
| 2024-10-31 | 3.40 | 3.44 | 3.40 | 3.44 | 0.0M |
| 2024-10-30 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0M |
| 2024-10-28 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0M |
| 2024-10-24 | 3.76 | 3.76 | 3.76 | 3.76 | 0.0M |
| 2024-10-23 | 3.48 | 3.54 | 3.48 | 3.54 | 0.0M |
| 2024-10-15 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0M |
| 2024-10-14 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0M |
| 2024-10-11 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0M |
| 2024-10-08 | 3.60 | 3.64 | 3.60 | 3.64 | 0.0M |
| 2024-10-07 | 3.70 | 3.72 | 3.70 | 3.72 | 0.0M |
| 2024-10-03 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0M |
| 2024-10-02 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0M |
| 2024-09-30 | 3.70 | 3.70 | 3.70 | 3.70 | 0.0M |
| 2024-09-23 | 3.70 | 3.70 | 3.70 | 3.70 | 0.0M |
| 2024-09-20 | 3.70 | 3.76 | 3.70 | 3.76 | 0.0M |
| 2024-09-19 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0M |
| 2024-09-18 | 3.74 | 3.74 | 3.74 | 3.74 | 0.0M |
| 2024-09-17 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0M |
| 2024-09-16 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0M |
| 2024-09-11 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0M |
| 2024-09-10 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0M |
| 2024-09-09 | 3.74 | 3.74 | 3.74 | 3.74 | 0.0M |
| 2024-09-06 | 3.80 | 3.80 | 3.80 | 3.80 | 0.0M |
| 2024-09-05 | 3.74 | 3.74 | 3.74 | 3.74 | 0.0M |
| 2024-09-04 | 3.74 | 3.74 | 3.74 | 3.74 | 0.0M |
| 2024-09-03 | 3.74 | 3.74 | 3.74 | 3.74 | 0.0M |
| 2024-09-02 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0M |
| 2024-08-16 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0M |
| 2024-08-15 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0M |
| 2024-08-12 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0M |
| 2024-08-05 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0M |
| 2024-07-31 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0M |
| 2024-07-29 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0M |
| 2024-07-25 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0M |
| 2024-07-23 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-07-22 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-07-19 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-07-18 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0M |
| 2024-07-15 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0M |
| 2024-07-09 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0M |
| 2024-07-08 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0M |
| 2024-07-05 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-06-28 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-06-27 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-06-26 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-06-25 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-06-24 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0M |
| 2024-06-21 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0M |
| 2024-06-12 | 4.20 | 4.20 | 4.18 | 4.18 | 0.0M |
| 2024-06-11 | 4.32 | 4.32 | 4.20 | 4.20 | 0.0M |
| 2024-06-10 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0M |
| 2024-06-06 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0M |
| 2024-06-05 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0M |
| 2024-06-04 | 4.14 | 4.18 | 4.14 | 4.18 | 0.0M |
| 2024-06-03 | 4.40 | 4.40 | 4.06 | 4.06 | 0.0M |
| 2024-05-31 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2024-05-30 | 4.94 | 4.94 | 4.84 | 4.84 | 0.0M |
| 2024-05-29 | 4.94 | 4.94 | 4.88 | 4.88 | 0.0M |
| 2024-05-28 | 4.70 | 4.94 | 4.70 | 4.94 | 0.0M |
| 2024-05-27 | 4.54 | 4.72 | 4.54 | 4.72 | 0.0M |
| 2024-05-22 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0M |
| 2024-05-20 | 4.54 | 4.54 | 4.52 | 4.52 | 0.0M |
| 2024-05-17 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0M |
| 2024-05-16 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0M |
| 2024-05-15 | 4.40 | 4.40 | 4.40 | 4.40 | 0.0M |
| 2024-05-14 | 4.50 | 4.50 | 4.32 | 4.32 | 0.0M |
| 2024-05-13 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0M |
| 2024-05-09 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0M |
| 2024-05-08 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0M |
| 2024-05-07 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0M |
| 2024-05-06 | 4.66 | 4.66 | 4.66 | 4.66 | 0.0M |
| 2024-05-03 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0M |
| 2024-04-30 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0M |
| 2024-04-29 | 4.60 | 4.60 | 4.58 | 4.58 | 0.0M |
| 2024-04-25 | 4.30 | 4.70 | 4.30 | 4.70 | 0.0M |
| 2024-04-23 | 4.72 | 4.72 | 4.72 | 4.72 | 0.0M |
| 2024-04-22 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0M |
| 2024-04-19 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0M |
| 2024-04-16 | 3.46 | 3.80 | 3.46 | 3.80 | 0.0M |
| 2024-04-11 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0M |
| 2024-04-10 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-04-05 | 3.60 | 3.70 | 3.60 | 3.70 | 0.0M |
| 2024-04-04 | 3.42 | 3.60 | 3.42 | 3.60 | 0.0M |
| 2024-04-03 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0M |
| 2024-04-02 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0M |
| 2024-03-28 | 3.40 | 3.48 | 3.40 | 3.48 | 0.0M |
| 2024-03-26 | 3.40 | 3.50 | 3.40 | 3.50 | 0.0M |
| 2024-03-25 | 3.40 | 3.62 | 3.40 | 3.62 | 0.0M |
| 2024-03-22 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0M |
| 2024-03-19 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0M |
| 2024-03-18 | 3.44 | 3.68 | 3.44 | 3.68 | 0.0M |
| 2024-03-14 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2024-03-13 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0M |
| 2024-03-11 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0M |
| 2024-03-08 | 3.54 | 3.58 | 3.54 | 3.58 | 0.0M |
| 2024-03-07 | 3.56 | 3.56 | 3.54 | 3.54 | 0.0M |
| 2024-03-04 | 3.70 | 3.70 | 3.70 | 3.70 | 0.0M |
| 2024-03-01 | 3.62 | 3.62 | 3.62 | 3.62 | 0.0M |
| 2024-02-29 | 3.62 | 3.62 | 3.62 | 3.62 | 0.0M |
| 2024-02-28 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2024-02-23 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0M |
| 2024-02-22 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0M |
| 2024-02-21 | 3.60 | 3.66 | 3.60 | 3.66 | 0.0M |
| 2024-02-19 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0M |
| 2024-02-16 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2024-02-15 | 3.80 | 3.80 | 3.80 | 3.80 | 0.0M |
| 2024-02-13 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2024-02-12 | 3.80 | 3.98 | 3.80 | 3.98 | 0.0M |
| 2024-02-09 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0M |
| 2024-02-08 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-02-07 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-02-06 | 3.70 | 3.96 | 3.70 | 3.96 | 0.0M |
| 2024-02-05 | 3.56 | 3.56 | 3.56 | 3.56 | 0.0M |
| 2024-02-02 | 3.98 | 3.98 | 3.80 | 3.80 | 0.0M |
| 2024-01-31 | 3.80 | 4.00 | 3.80 | 4.00 | 0.0M |
| 2024-01-30 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0M |
| 2024-01-29 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0M |
| 2024-01-26 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-01-25 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0M |
| 2024-01-24 | 3.80 | 3.80 | 3.80 | 3.80 | 0.0M |
| 2024-01-23 | 3.72 | 3.90 | 3.72 | 3.90 | 0.0M |
| 2024-01-22 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-01-17 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-01-16 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0M |
| 2024-01-15 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2024-01-12 | 3.76 | 3.76 | 3.76 | 3.76 | 0.0M |
| 2024-01-09 | 3.80 | 3.80 | 3.76 | 3.76 | 0.0M |
| 2024-01-05 | 3.80 | 3.80 | 3.80 | 3.80 | 0.0M |
| 2024-01-04 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0M |
| 2024-01-03 | 3.92 | 3.92 | 3.86 | 3.86 | 0.0M |
| 2024-01-02 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0M |