Dernière Mise à Jour: 2025-09-30
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
2023-12-29 0.39 0.40 0.39 0.40 6.4M
2023-12-28 0.39 0.39 0.39 0.39 0.6M
2023-12-27 0.39 0.40 0.39 0.40 0.7M
2023-12-26 0.39 0.40 0.39 0.40 0.1M
2023-12-22 0.39 0.40 0.39 0.40 0.2M
2023-12-21 0.40 0.40 0.39 0.40 0.2M
2023-12-20 0.40 0.40 0.39 0.39 0.4M
2023-12-19 0.40 0.40 0.39 0.40 0.8M
2023-12-18 0.39 0.40 0.39 0.40 1.0M
2023-12-15 0.40 0.40 0.39 0.39 2.6M
2023-12-14 0.39 0.40 0.39 0.40 0.2M
2023-12-13 0.39 0.40 0.39 0.40 1.5M
2023-12-12 0.39 0.39 0.39 0.39 0.6M
2023-12-11 0.39 0.40 0.39 0.40 0.1M
2023-12-08 0.39 0.40 0.39 0.40 0.1M
2023-12-07 0.39 0.40 0.39 0.40 0.2M
2023-12-06 0.39 0.40 0.39 0.40 0.2M
2023-12-05 0.39 0.40 0.39 0.40 0.2M
2023-12-04 0.39 0.40 0.39 0.40 0.4M
2023-12-01 0.39 0.40 0.39 0.40 0.3M
2023-11-30 0.39 0.40 0.39 0.39 4.6M
2023-11-29 0.39 0.40 0.39 0.39 3.4M
2023-11-28 0.39 0.40 0.39 0.40 0.2M
2023-11-27 0.39 0.40 0.39 0.40 0.6M
2023-11-24 0.39 0.40 0.39 0.40 0.5M
2023-11-23 0.40 0.40 0.39 0.40 0.7M
2023-11-22 0.39 0.40 0.39 0.40 2.5M
2023-11-21 0.39 0.39 0.39 0.39 0.3M
2023-11-20 0.39 0.40 0.39 0.39 0.2M
2023-11-17 0.39 0.40 0.39 0.40 1.6M
2023-11-16 0.39 0.40 0.39 0.40 1.5M
2023-11-15 0.40 0.40 0.40 0.40 1.0M
2023-11-14 0.40 0.40 0.40 0.40 0.3M
2023-11-10 0.40 0.40 0.40 0.40 0.5M
2023-11-09 0.40 0.40 0.40 0.40 0.6M
2023-11-08 0.40 0.40 0.39 0.40 0.8M
2023-11-07 0.40 0.40 0.39 0.40 0.8M
2023-11-06 0.39 0.40 0.39 0.40 1.3M
2023-11-03 0.40 0.40 0.39 0.39 3.1M
2023-11-02 0.41 0.41 0.40 0.40 1.9M
2023-11-01 0.40 0.41 0.40 0.41 6.9M
2023-10-31 0.40 0.40 0.40 0.40 2.0M
2023-10-30 0.40 0.40 0.39 0.40 3.7M
2023-10-27 0.40 0.40 0.40 0.40 0.6M
2023-10-26 0.40 0.40 0.39 0.40 1.0M
2023-10-25 0.40 0.40 0.40 0.40 1.8M
2023-10-24 0.40 0.40 0.40 0.40 1.2M
2023-10-23 0.40 0.40 0.39 0.40 1.9M
2023-10-20 0.40 0.40 0.40 0.40 3.3M
2023-10-19 0.40 0.40 0.40 0.40 0.5M
2023-10-18 0.40 0.40 0.40 0.40 0.4M
2023-10-17 0.40 0.40 0.40 0.40 0.5M
2023-10-16 0.40 0.40 0.40 0.40 0.9M
2023-10-13 0.40 0.40 0.40 0.40 0.1M
2023-10-12 0.40 0.40 0.40 0.40 0.4M
2023-10-11 0.40 0.40 0.40 0.40 0.2M
2023-10-10 0.40 0.40 0.40 0.40 0.6M
2023-10-09 0.40 0.40 0.40 0.40 0.9M
2023-10-06 0.40 0.40 0.40 0.40 2.5M
2023-10-05 0.40 0.40 0.40 0.40 0.2M
2023-10-04 0.40 0.40 0.40 0.40 1.0M
2023-10-03 0.40 0.40 0.40 0.40 0.2M
2023-10-02 0.40 0.40 0.40 0.40 0.8M
2023-09-29 0.40 0.40 0.39 0.40 5.2M
2023-09-27 0.40 0.40 0.39 0.40 6.9M
2023-09-26 0.40 0.40 0.39 0.40 4.5M
2023-09-25 0.40 0.41 0.40 0.40 3.4M
2023-09-22 0.40 0.40 0.40 0.40 1.0M
2023-09-21 0.40 0.40 0.40 0.40 0.8M
2023-09-20 0.40 0.40 0.40 0.40 1.5M
2023-09-19 0.40 0.40 0.40 0.40 1.0M
2023-09-18 0.41 0.41 0.40 0.40 0.8M
2023-09-15 0.40 0.41 0.40 0.41 1.3M
2023-09-14 0.40 0.41 0.40 0.40 1.4M
2023-09-13 0.40 0.40 0.40 0.40 0.4M
2023-09-12 0.40 0.40 0.40 0.40 0.6M
2023-09-11 0.39 0.41 0.39 0.40 2.7M
2023-09-08 0.38 0.39 0.37 0.39 1.3M
2023-09-07 0.39 0.40 0.39 0.39 3.0M
2023-09-06 0.40 0.40 0.39 0.39 1.0M
2023-09-05 0.40 0.41 0.39 0.40 3.6M
2023-09-04 0.42 0.42 0.40 0.41 3.4M
2023-09-01 0.40 0.42 0.39 0.42 7.9M
2023-08-30 0.40 0.40 0.39 0.40 1.9M
2023-08-29 0.40 0.40 0.39 0.40 2.6M
2023-08-28 0.38 0.40 0.38 0.40 8.3M
2023-08-25 0.38 0.38 0.38 0.38 1.2M
2023-08-24 0.38 0.38 0.37 0.38 4.7M
2023-08-23 0.37 0.38 0.37 0.38 6.3M
2023-08-22 0.37 0.37 0.36 0.37 2.4M
2023-08-21 0.37 0.37 0.36 0.37 2.6M
2023-08-18 0.37 0.37 0.36 0.37 1.9M
2023-08-17 0.36 0.37 0.36 0.37 1.5M
2023-08-16 0.36 0.36 0.36 0.36 0.2M
2023-08-15 0.36 0.36 0.36 0.36 1.2M
2023-08-14 0.36 0.36 0.35 0.36 1.0M
2023-08-11 0.35 0.36 0.35 0.36 2.2M
2023-08-10 0.36 0.36 0.35 0.36 1.0M
2023-08-09 0.36 0.36 0.35 0.36 1.2M
2023-08-08 0.36 0.37 0.36 0.36 0.4M
2023-08-07 0.36 0.36 0.35 0.36 3.7M
2023-08-04 0.37 0.37 0.36 0.36 2.7M
2023-08-03 0.37 0.37 0.36 0.37 0.5M
2023-08-02 0.37 0.38 0.36 0.37 2.1M
2023-08-01 0.37 0.38 0.37 0.37 6.1M
2023-07-31 0.36 0.37 0.36 0.37 2.2M
2023-07-28 0.36 0.37 0.35 0.36 7.9M
2023-07-27 0.35 0.36 0.35 0.36 0.8M
2023-07-26 0.35 0.36 0.34 0.35 4.6M
2023-07-25 0.35 0.36 0.35 0.35 5.0M
2023-07-24 0.36 0.36 0.35 0.36 4.0M
2023-07-21 0.36 0.36 0.33 0.36 15.4M
2023-07-20 0.35 0.36 0.35 0.36 4.9M
2023-07-18 0.36 0.37 0.36 0.36 10.1M
2023-07-17 0.36 0.36 0.35 0.36 9.3M
2023-07-14 0.36 0.36 0.36 0.36 1.8M
2023-07-13 0.36 0.36 0.36 0.36 2.0M
2023-07-12 0.36 0.36 0.36 0.36 3.1M
2023-07-11 0.36 0.37 0.36 0.36 2.8M
2023-07-10 0.36 0.37 0.36 0.37 3.8M
2023-07-07 0.36 0.37 0.36 0.37 3.0M
2023-07-06 0.37 0.37 0.36 0.36 0.5M
2023-07-05 0.37 0.37 0.36 0.37 2.5M
2023-07-04 0.37 0.37 0.36 0.37 8.2M
2023-07-03 0.37 0.37 0.36 0.37 11.3M
2023-06-30 0.37 0.38 0.37 0.37 19.5M
2023-06-28 0.37 0.37 0.37 0.37 8.2M
2023-06-27 0.38 0.38 0.37 0.37 11.7M
2023-06-26 0.37 0.38 0.37 0.38 4.4M
2023-06-23 0.37 0.38 0.37 0.37 4.7M
2023-06-22 0.37 0.38 0.37 0.37 5.1M
2023-06-21 0.37 0.38 0.37 0.37 5.6M
2023-06-20 0.37 0.38 0.37 0.37 18.3M
2023-06-19 0.38 0.38 0.37 0.38 11.4M
2023-06-16 0.38 0.38 0.37 0.38 14.0M
2023-06-15 0.38 0.38 0.37 0.38 5.1M
2023-06-14 0.38 0.38 0.37 0.38 8.8M
2023-06-13 0.38 0.38 0.38 0.38 6.7M
2023-06-12 0.38 0.38 0.37 0.38 8.3M
2023-06-09 0.38 0.38 0.38 0.38 33.1M
2023-06-08 0.38 0.38 0.38 0.38 30.0M
2023-06-07 0.38 0.38 0.37 0.38 18.1M
2023-06-06 0.38 0.38 0.36 0.38 55.0M
2023-06-02 0.39 0.39 0.38 0.39 17.1M
2023-06-01 0.38 0.39 0.38 0.39 33.3M
2023-05-31 0.35 0.42 0.32 0.39 226.7M