1.48
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.26 | 1.26 | 1.24 | 1.26 | 72.8M |
| 2024-12-30 | 1.26 | 1.26 | 1.26 | 1.26 | 26.5M |
| 2024-12-27 | 1.26 | 1.26 | 1.25 | 1.26 | 9.7M |
| 2024-12-26 | 1.26 | 1.26 | 1.25 | 1.26 | 6.8M |
| 2024-12-25 | 1.25 | 1.26 | 1.25 | 1.26 | 15.4M |
| 2024-12-24 | 1.24 | 1.26 | 1.24 | 1.25 | 78.3M |
| 2024-12-23 | 1.24 | 1.25 | 1.23 | 1.24 | 18.3M |
| 2024-12-20 | 1.24 | 1.25 | 1.24 | 1.24 | 5.7M |
| 2024-12-19 | 1.24 | 1.25 | 1.23 | 1.24 | 9.9M |
| 2024-12-18 | 1.24 | 1.25 | 1.24 | 1.24 | 3.3M |
| 2024-12-17 | 1.23 | 1.25 | 1.23 | 1.24 | 9.0M |
| 2024-12-16 | 1.24 | 1.25 | 1.23 | 1.23 | 8.9M |
| 2024-12-13 | 1.26 | 1.27 | 1.23 | 1.24 | 32.3M |
| 2024-12-12 | 1.25 | 1.27 | 1.25 | 1.27 | 9.9M |
| 2024-12-11 | 1.26 | 1.26 | 1.25 | 1.25 | 42.0M |
| 2024-12-10 | 1.28 | 1.31 | 1.26 | 1.26 | 60.8M |
| 2024-12-09 | 1.25 | 1.26 | 1.24 | 1.25 | 20.7M |
| 2024-12-06 | 1.23 | 1.26 | 1.22 | 1.25 | 54.6M |
| 2024-12-05 | 1.24 | 1.24 | 1.23 | 1.23 | 14.3M |
| 2024-12-04 | 1.25 | 1.25 | 1.23 | 1.24 | 22.2M |
| 2024-12-03 | 1.24 | 1.25 | 1.23 | 1.24 | 32.1M |
| 2024-12-02 | 1.24 | 1.25 | 1.23 | 1.24 | 26.4M |
| 2024-11-29 | 1.22 | 1.25 | 1.22 | 1.23 | 40.3M |
| 2024-11-28 | 1.23 | 1.23 | 1.22 | 1.22 | 28.0M |
| 2024-11-27 | 1.21 | 1.23 | 1.20 | 1.23 | 18.7M |
| 2024-11-26 | 1.21 | 1.22 | 1.20 | 1.21 | 17.2M |
| 2024-11-25 | 1.22 | 1.22 | 1.20 | 1.21 | 13.7M |
| 2024-11-22 | 1.25 | 1.25 | 1.21 | 1.22 | 18.0M |
| 2024-11-21 | 1.25 | 1.26 | 1.25 | 1.25 | 8.8M |
| 2024-11-20 | 1.25 | 1.26 | 1.24 | 1.25 | 14.7M |
| 2024-11-19 | 1.25 | 1.25 | 1.22 | 1.25 | 54.8M |
| 2024-11-18 | 1.25 | 1.27 | 1.24 | 1.24 | 15.7M |
| 2024-11-15 | 1.27 | 1.27 | 1.25 | 1.25 | 24.0M |
| 2024-11-14 | 1.29 | 1.29 | 1.27 | 1.28 | 63.9M |
| 2024-11-13 | 1.28 | 1.29 | 1.27 | 1.29 | 31.9M |
| 2024-11-12 | 1.30 | 1.31 | 1.28 | 1.28 | 43.1M |
| 2024-11-11 | 1.29 | 1.30 | 1.27 | 1.29 | 25.0M |
| 2024-11-08 | 1.31 | 1.33 | 1.29 | 1.29 | 79.2M |
| 2024-11-07 | 1.27 | 1.31 | 1.26 | 1.30 | 32.3M |
| 2024-11-06 | 1.27 | 1.29 | 1.26 | 1.27 | 54.6M |
| 2024-11-05 | 1.24 | 1.27 | 1.23 | 1.27 | 72.8M |
| 2024-11-04 | 1.23 | 1.24 | 1.22 | 1.24 | 10.2M |
| 2024-11-01 | 1.22 | 1.24 | 1.22 | 1.23 | 27.9M |
| 2024-10-31 | 1.22 | 1.23 | 1.21 | 1.22 | 66.7M |
| 2024-10-30 | 1.23 | 1.23 | 1.21 | 1.22 | 32.5M |
| 2024-10-29 | 1.24 | 1.25 | 1.23 | 1.23 | 15.9M |
| 2024-10-28 | 1.24 | 1.25 | 1.23 | 1.24 | 88.8M |
| 2024-10-25 | 1.23 | 1.25 | 1.23 | 1.24 | 51.8M |
| 2024-10-24 | 1.25 | 1.25 | 1.23 | 1.23 | 50.6M |
| 2024-10-23 | 1.24 | 1.26 | 1.24 | 1.25 | 45.9M |
| 2024-10-22 | 1.23 | 1.24 | 1.23 | 1.24 | 32.4M |
| 2024-10-21 | 1.23 | 1.25 | 1.22 | 1.24 | 77.2M |
| 2024-10-18 | 1.19 | 1.28 | 1.18 | 1.24 | 69.3M |
| 2024-10-17 | 1.20 | 1.22 | 1.19 | 1.19 | 52.5M |
| 2024-10-16 | 1.20 | 1.22 | 1.19 | 1.20 | 31.0M |
| 2024-10-15 | 1.24 | 1.24 | 1.21 | 1.21 | 71.2M |
| 2024-10-14 | 1.22 | 1.25 | 1.21 | 1.24 | 66.5M |
| 2024-10-11 | 1.26 | 1.26 | 1.21 | 1.22 | 36.9M |
| 2024-10-10 | 1.28 | 1.29 | 1.23 | 1.26 | 62.4M |
| 2024-10-09 | 1.42 | 1.42 | 1.28 | 1.28 | 86.9M |
| 2024-10-08 | 1.44 | 1.44 | 1.32 | 1.41 | 121.0M |
| 2024-09-30 | 1.27 | 1.31 | 1.20 | 1.31 | 53.7M |
| 2024-09-27 | 1.15 | 1.23 | 1.13 | 1.19 | 20.6M |
| 2024-09-26 | 1.07 | 1.12 | 1.07 | 1.12 | 52.3M |
| 2024-09-25 | 1.06 | 1.10 | 1.06 | 1.07 | 46.9M |
| 2024-09-24 | 1.01 | 1.05 | 1.01 | 1.05 | 40.9M |
| 2024-09-23 | 1.00 | 1.01 | 1.00 | 1.01 | 43.2M |
| 2024-09-20 | 1.00 | 1.01 | 1.00 | 1.00 | 141.2M |