6.05
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 | 1.90 | 1.90 | 1.90 | 1.90 | 0.0M |
| 2024-12-27 | 2.00 | 2.00 | 1.83 | 1.83 | 0.0M |
| 2024-12-24 | 2.00 | 2.00 | 2.00 | 2.00 | 0.0M |
| 2024-12-23 | 2.00 | 2.00 | 2.00 | 2.00 | 0.0M |
| 2024-12-20 | 1.83 | 2.00 | 1.82 | 2.00 | 0.0M |
| 2024-12-19 | 1.82 | 2.00 | 1.82 | 1.82 | 0.0M |
| 2024-12-18 | 2.00 | 2.00 | 2.00 | 2.00 | 0.0M |
| 2024-12-13 | 2.04 | 2.04 | 2.04 | 2.04 | 0.0M |
| 2024-12-11 | 2.40 | 2.40 | 2.40 | 2.40 | 0.0M |
| 2024-12-10 | 2.40 | 2.40 | 2.40 | 2.40 | 0.0M |
| 2024-12-09 | 2.40 | 2.40 | 2.40 | 2.40 | 0.0M |
| 2024-12-06 | 2.40 | 2.40 | 2.40 | 2.40 | 0.0M |
| 2024-12-05 | 2.40 | 2.40 | 2.40 | 2.40 | 0.0M |
| 2024-12-04 | 2.40 | 2.40 | 2.40 | 2.40 | 0.0M |
| 2024-11-29 | 1.84 | 1.87 | 1.84 | 1.87 | 0.0M |
| 2024-11-25 | 2.08 | 2.08 | 2.06 | 2.06 | 0.0M |
| 2024-11-21 | 2.00 | 2.00 | 1.82 | 1.82 | 0.0M |
| 2024-11-20 | 1.98 | 2.00 | 1.82 | 1.82 | 0.0M |
| 2024-11-19 | 2.00 | 2.00 | 2.00 | 2.00 | 0.0M |
| 2024-11-18 | 2.00 | 2.08 | 2.00 | 2.08 | 0.0M |
| 2024-11-15 | 2.18 | 2.20 | 2.00 | 2.00 | 0.0M |
| 2024-11-14 | 1.95 | 2.20 | 1.85 | 2.20 | 0.0M |
| 2024-11-13 | 2.22 | 2.22 | 1.95 | 2.00 | 0.0M |
| 2024-11-12 | 2.68 | 2.68 | 2.24 | 2.24 | 0.0M |
| 2024-11-11 | 3.00 | 3.00 | 2.70 | 2.70 | 0.0M |
| 2024-11-08 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0M |
| 2024-11-07 | 3.10 | 3.28 | 3.10 | 3.28 | 0.0M |
| 2024-11-06 | 3.00 | 3.00 | 3.00 | 3.00 | 0.0M |
| 2024-11-04 | 3.00 | 3.00 | 3.00 | 3.00 | 0.0M |
| 2024-11-01 | 3.00 | 3.00 | 3.00 | 3.00 | 0.0M |
| 2024-10-31 | 3.10 | 3.10 | 3.10 | 3.10 | 0.0M |
| 2024-10-29 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0M |
| 2024-10-28 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0M |
| 2024-10-25 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0M |
| 2024-10-24 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0M |
| 2024-10-23 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0M |
| 2024-10-22 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0M |
| 2024-10-21 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0M |
| 2024-10-18 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0M |
| 2024-10-17 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0M |
| 2024-10-16 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0M |
| 2024-10-15 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0M |
| 2024-10-11 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0M |
| 2024-10-08 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0M |
| 2024-10-07 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0M |
| 2024-10-04 | 3.10 | 3.10 | 3.10 | 3.10 | 0.0M |
| 2024-10-03 | 3.10 | 3.10 | 3.10 | 3.10 | 0.0M |
| 2024-10-02 | 3.10 | 3.10 | 3.10 | 3.10 | 0.0M |
| 2024-10-01 | 3.10 | 3.10 | 3.10 | 3.10 | 0.0M |
| 2024-09-30 | 3.10 | 3.10 | 3.10 | 3.10 | 0.0M |
| 2024-09-27 | 3.10 | 3.10 | 3.10 | 3.10 | 0.0M |
| 2024-09-26 | 3.10 | 3.10 | 3.10 | 3.10 | 0.0M |
| 2024-09-25 | 3.10 | 3.10 | 3.10 | 3.10 | 0.0M |
| 2024-09-24 | 3.10 | 3.10 | 3.10 | 3.10 | 0.0M |
| 2024-09-23 | 3.10 | 3.10 | 3.10 | 3.10 | 0.0M |
| 2024-09-20 | 3.10 | 3.10 | 3.10 | 3.10 | 0.0M |
| 2024-09-18 | 3.10 | 3.10 | 3.10 | 3.10 | 0.0M |
| 2024-09-13 | 3.22 | 3.22 | 3.10 | 3.10 | 0.0M |
| 2024-09-11 | 3.24 | 3.26 | 3.22 | 3.22 | 0.0M |
| 2024-09-10 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-09-09 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0M |
| 2024-09-06 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0M |
| 2024-09-04 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-09-03 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-09-02 | 4.20 | 4.20 | 4.10 | 4.10 | 0.0M |
| 2024-08-30 | 3.70 | 3.90 | 3.68 | 3.90 | 0.0M |
| 2024-08-23 | 3.20 | 3.20 | 3.08 | 3.10 | 0.0M |
| 2024-08-21 | 3.14 | 3.20 | 3.14 | 3.20 | 0.0M |
| 2024-08-20 | 3.14 | 3.14 | 3.04 | 3.04 | 0.0M |
| 2024-08-19 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0M |
| 2024-08-14 | 3.26 | 3.26 | 3.24 | 3.24 | 0.0M |
| 2024-08-12 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0M |
| 2024-07-25 | 3.32 | 3.32 | 3.20 | 3.20 | 0.0M |
| 2024-07-22 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0M |
| 2024-07-12 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0M |
| 2024-07-11 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0M |
| 2024-07-09 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0M |
| 2024-07-08 | 3.40 | 3.40 | 3.36 | 3.36 | 0.0M |
| 2024-07-03 | 3.40 | 3.40 | 3.40 | 3.40 | 0.0M |
| 2024-07-01 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0M |
| 2024-06-28 | 3.34 | 3.70 | 3.34 | 3.68 | 0.0M |
| 2024-06-27 | 3.70 | 3.70 | 3.36 | 3.36 | 0.0M |
| 2024-06-25 | 3.42 | 3.42 | 3.40 | 3.40 | 0.0M |
| 2024-06-24 | 3.50 | 3.80 | 3.32 | 3.32 | 0.0M |
| 2024-06-19 | 3.20 | 3.40 | 3.20 | 3.40 | 0.0M |
| 2024-06-18 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0M |
| 2024-06-14 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0M |
| 2024-06-07 | 4.38 | 4.38 | 4.36 | 4.36 | 0.0M |
| 2024-06-06 | 4.50 | 4.50 | 4.50 | 4.50 | 0.0M |
| 2024-05-30 | 3.24 | 3.30 | 3.24 | 3.28 | 0.0M |
| 2024-05-28 | 3.76 | 3.76 | 3.72 | 3.72 | 0.0M |
| 2024-05-27 | 3.92 | 3.92 | 3.74 | 3.74 | 0.0M |
| 2024-05-24 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0M |
| 2024-05-23 | 3.90 | 3.90 | 3.86 | 3.86 | 0.0M |
| 2024-05-22 | 3.94 | 3.94 | 3.86 | 3.86 | 0.0M |
| 2024-05-15 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0M |
| 2024-05-13 | 3.94 | 3.94 | 3.92 | 3.92 | 0.0M |
| 2024-05-10 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0M |
| 2024-05-09 | 3.92 | 3.92 | 3.90 | 3.90 | 0.0M |
| 2024-05-08 | 4.50 | 4.50 | 4.14 | 4.14 | 0.0M |
| 2024-05-06 | 4.50 | 4.50 | 4.50 | 4.50 | 0.0M |
| 2024-05-03 | 4.30 | 4.32 | 4.30 | 4.30 | 0.0M |
| 2024-04-30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.0M |
| 2024-04-29 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-04-24 | 4.30 | 4.40 | 4.30 | 4.40 | 0.0M |
| 2024-04-19 | 4.12 | 4.12 | 3.86 | 4.04 | 0.0M |
| 2024-04-18 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0M |
| 2024-04-09 | 4.12 | 4.12 | 4.00 | 4.00 | 0.0M |
| 2024-04-08 | 4.28 | 4.28 | 4.12 | 4.12 | 0.0M |
| 2024-04-05 | 4.30 | 4.30 | 4.30 | 4.30 | 0.0M |
| 2024-04-04 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0M |
| 2024-04-03 | 4.50 | 4.50 | 4.50 | 4.50 | 0.0M |
| 2024-04-02 | 4.06 | 4.50 | 4.06 | 4.50 | 0.0M |
| 2024-03-28 | 4.99 | 4.99 | 4.98 | 4.98 | 0.0M |
| 2024-03-27 | 4.60 | 4.60 | 4.60 | 4.60 | 0.0M |
| 2024-03-26 | 4.36 | 4.36 | 4.36 | 4.36 | 0.0M |
| 2024-03-22 | 5.28 | 5.28 | 4.81 | 4.81 | 0.0M |
| 2024-03-21 | 5.36 | 5.36 | 4.90 | 5.00 | 0.0M |
| 2024-03-20 | 5.22 | 5.22 | 4.70 | 5.10 | 0.0M |
| 2024-03-19 | 4.07 | 4.32 | 4.07 | 4.32 | 0.0M |
| 2024-03-18 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0M |
| 2024-03-15 | 4.09 | 4.09 | 4.07 | 4.07 | 0.0M |
| 2024-03-14 | 4.32 | 4.32 | 4.31 | 4.31 | 0.0M |
| 2024-03-12 | 4.31 | 4.31 | 4.31 | 4.31 | 0.0M |
| 2024-03-11 | 4.06 | 4.12 | 4.06 | 4.11 | 0.0M |
| 2024-03-08 | 4.89 | 4.89 | 4.50 | 4.50 | 0.0M |
| 2024-03-04 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0M |
| 2024-03-01 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0M |
| 2024-02-29 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0M |
| 2024-02-27 | 5.36 | 5.36 | 5.36 | 5.36 | 0.0M |
| 2024-02-26 | 4.96 | 5.36 | 4.96 | 5.36 | 0.0M |
| 2024-02-23 | 5.48 | 5.48 | 4.95 | 5.36 | 0.0M |
| 2024-02-21 | 5.56 | 5.56 | 5.56 | 5.56 | 0.0M |
| 2024-02-20 | 5.56 | 5.56 | 5.56 | 5.56 | 0.0M |
| 2024-02-19 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-02-16 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-02-15 | 5.40 | 5.40 | 5.00 | 5.00 | 0.0M |
| 2024-02-14 | 5.14 | 5.40 | 5.14 | 5.40 | 0.0M |
| 2024-02-13 | 5.12 | 5.12 | 5.12 | 5.12 | 0.0M |
| 2024-02-12 | 5.64 | 5.66 | 5.10 | 5.12 | 0.0M |
| 2024-02-09 | 5.66 | 5.66 | 5.66 | 5.66 | 0.0M |
| 2024-02-08 | 5.68 | 5.68 | 5.66 | 5.66 | 0.0M |
| 2024-02-07 | 5.56 | 5.68 | 5.28 | 5.44 | 0.0M |
| 2024-02-06 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2024-02-05 | 4.70 | 5.10 | 4.70 | 5.10 | 0.0M |
| 2024-02-02 | 5.10 | 5.60 | 4.80 | 5.10 | 0.0M |
| 2024-02-01 | 4.18 | 4.25 | 4.00 | 4.02 | 0.0M |
| 2024-01-31 | 4.09 | 4.20 | 4.01 | 4.06 | 0.0M |
| 2024-01-30 | 4.51 | 4.73 | 4.50 | 4.50 | 0.0M |
| 2024-01-29 | 4.75 | 4.75 | 4.51 | 4.60 | 0.0M |
| 2024-01-26 | 4.62 | 4.62 | 4.62 | 4.62 | 0.0M |
| 2024-01-24 | 4.75 | 4.75 | 4.60 | 4.60 | 0.0M |
| 2024-01-23 | 4.61 | 4.80 | 4.61 | 4.80 | 0.0M |
| 2024-01-22 | 4.90 | 4.90 | 4.52 | 4.90 | 0.0M |
| 2024-01-17 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-01-15 | 4.92 | 5.00 | 4.51 | 4.90 | 0.0M |
| 2024-01-12 | 4.49 | 4.92 | 4.49 | 4.51 | 0.0M |
| 2024-01-11 | 4.60 | 4.60 | 4.60 | 4.60 | 0.0M |
| 2024-01-10 | 4.60 | 4.60 | 4.60 | 4.60 | 0.0M |
| 2024-01-09 | 4.72 | 4.72 | 4.71 | 4.71 | 0.0M |
| 2024-01-08 | 4.49 | 4.60 | 4.49 | 4.50 | 0.0M |
| 2024-01-05 | 4.50 | 4.50 | 4.49 | 4.49 | 0.0M |
| 2024-01-04 | 4.05 | 4.50 | 4.05 | 4.50 | 0.0M |
| 2024-01-03 | 4.50 | 4.50 | 4.50 | 4.50 | 0.0M |
| 2024-01-02 | 3.81 | 3.81 | 3.81 | 3.81 | 0.0M |