1.26
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 | 0.88 | 0.89 | 0.87 | 0.89 | 0.2M |
| 2024-12-30 | 0.85 | 0.88 | 0.85 | 0.88 | 0.4M |
| 2024-12-27 | 0.86 | 0.87 | 0.85 | 0.85 | 1.1M |
| 2024-12-24 | 0.87 | 0.87 | 0.86 | 0.87 | 0.1M |
| 2024-12-23 | 0.87 | 0.88 | 0.85 | 0.85 | 0.5M |
| 2024-12-20 | 0.86 | 0.88 | 0.85 | 0.86 | 0.4M |
| 2024-12-19 | 0.88 | 0.88 | 0.86 | 0.86 | 0.5M |
| 2024-12-18 | 0.88 | 0.90 | 0.88 | 0.88 | 0.3M |
| 2024-12-17 | 0.90 | 0.90 | 0.88 | 0.88 | 0.7M |
| 2024-12-16 | 0.91 | 0.91 | 0.89 | 0.90 | 2.0M |
| 2024-12-13 | 0.94 | 0.94 | 0.90 | 0.92 | 2.5M |
| 2024-12-12 | 0.95 | 0.95 | 0.93 | 0.94 | 0.4M |
| 2024-12-11 | 0.94 | 0.97 | 0.94 | 0.96 | 0.3M |
| 2024-12-10 | 0.97 | 1.00 | 0.95 | 0.95 | 1.5M |
| 2024-12-09 | 1.00 | 1.00 | 0.94 | 0.95 | 1.1M |
| 2024-12-06 | 1.00 | 1.01 | 0.98 | 1.00 | 0.9M |
| 2024-12-05 | 0.99 | 1.01 | 0.96 | 1.00 | 0.8M |
| 2024-12-04 | 1.01 | 1.04 | 0.96 | 0.99 | 0.5M |
| 2024-12-03 | 0.93 | 1.04 | 0.92 | 1.01 | 2.0M |
| 2024-12-02 | 0.91 | 0.94 | 0.91 | 0.93 | 0.3M |
| 2024-11-29 | 0.94 | 0.94 | 0.91 | 0.93 | 0.3M |
| 2024-11-28 | 0.99 | 0.99 | 0.92 | 0.94 | 0.9M |
| 2024-11-27 | 0.96 | 0.97 | 0.93 | 0.96 | 0.9M |
| 2024-11-26 | 0.93 | 1.08 | 0.93 | 0.96 | 4.2M |
| 2024-11-25 | 0.90 | 0.94 | 0.89 | 0.93 | 0.8M |
| 2024-11-22 | 0.90 | 0.95 | 0.89 | 0.90 | 1.1M |
| 2024-11-21 | 0.93 | 0.93 | 0.90 | 0.91 | 0.7M |
| 2024-11-20 | 0.94 | 0.94 | 0.90 | 0.93 | 1.5M |
| 2024-11-19 | 1.00 | 1.01 | 0.90 | 0.94 | 4.5M |
| 2024-11-18 | 1.04 | 1.04 | 1.00 | 1.01 | 1.2M |
| 2024-11-15 | 1.03 | 1.05 | 1.02 | 1.04 | 0.8M |
| 2024-11-14 | 1.03 | 1.07 | 1.03 | 1.03 | 1.8M |
| 2024-11-13 | 1.05 | 1.05 | 1.02 | 1.03 | 1.6M |
| 2024-11-12 | 1.09 | 1.10 | 1.02 | 1.05 | 2.6M |
| 2024-11-11 | 1.10 | 1.11 | 1.08 | 1.09 | 1.2M |
| 2024-11-08 | 1.11 | 1.13 | 1.09 | 1.11 | 1.4M |
| 2024-11-07 | 1.12 | 1.12 | 1.09 | 1.11 | 1.4M |
| 2024-11-06 | 1.16 | 1.16 | 1.10 | 1.12 | 2.6M |
| 2024-11-05 | 1.10 | 1.20 | 1.10 | 1.16 | 2.5M |
| 2024-11-04 | 1.15 | 1.15 | 1.12 | 1.13 | 0.9M |
| 2024-11-01 | 1.15 | 1.17 | 1.13 | 1.15 | 1.6M |
| 2024-10-31 | 1.21 | 1.22 | 1.13 | 1.17 | 2.9M |
| 2024-10-30 | 1.15 | 1.28 | 1.13 | 1.21 | 5.8M |
| 2024-10-29 | 1.07 | 1.17 | 1.07 | 1.15 | 6.8M |
| 2024-10-28 | 1.08 | 1.09 | 1.02 | 1.06 | 3.8M |
| 2024-10-25 | 1.14 | 1.16 | 1.08 | 1.09 | 5.0M |
| 2024-10-24 | 1.19 | 1.20 | 1.11 | 1.13 | 5.6M |
| 2024-10-23 | 1.19 | 1.23 | 1.18 | 1.19 | 3.3M |
| 2024-10-22 | 1.17 | 1.23 | 1.17 | 1.19 | 4.2M |
| 2024-10-21 | 1.23 | 1.25 | 1.16 | 1.17 | 8.0M |
| 2024-10-18 | 1.21 | 1.33 | 1.21 | 1.25 | 17.7M |
| 2024-10-17 | 1.21 | 1.34 | 1.19 | 1.20 | 23.1M |
| 2024-10-16 | 1.60 | 1.68 | 1.14 | 1.19 | 121.4M |