CoinXview PortefeuilleApp
FR
Coin: 1 269Plateformes: 22Capitalisation: $2,68T +0,17%Vol. 24h: $23,70BDominance: BTC 58,4% ETH 10,5%Gas ETH: 0,26 gweiPeur & Cupidité: 52/100

Historique des prix de bitsCrunch Token (BCUT)

Ouverture, plus haut, plus bas, clôture et volume journaliers (UTC), depuis la plateforme au plus fort volume en BCUT. Affichage des 365 derniers jours.

Rendements mensuels BCUT

Annéejanv.févr.marsavr.maijuinjuil.aoûtsept.oct.nov.déc.Année complète
2026-18%-8,8%-49%-36%+8,4%-27%-29%-0,9%-14%-25%-57%—-96%
2025-33%-45%-20%+0,5%+1,2%-18%-16%+12%-14%-40%-30%-30%-94%
2024——-15%-59%-12%-48%-24%-48%+42%-29%+330%-20%-78%
Moyenne mensuelle-25%-27%-28%-32%-0,8%-31%-23%-12%+4,5%-31%+150%-25%
Années en hausse0/20/20/31/32/30/30/31/31/30/31/20/2

Variation de l'ouverture du premier jour à la clôture du dernier jour de chaque mois (UTC) ; le mois en cours est à date (contour en pointillés). « Année complète » compose les mois disposant de données. Les performances passées ne préjugent pas des résultats futurs.

Télécharger l'historique complet (CSV, s'ouvre dans Excel)

DateOuvrirÉlevéBasFermerVolumeCapitalisationVariation
03/11/2026$0,0001415$0,0001670$0,0001220 $0,0001553$12,18K$141,34K+9.75%
02/11/2026$0,0003677$0,0003800$0,0001262 $0,0001486$51,91K$140,31K-59.59%
01/11/2026$0,0003601$0,0003900$0,0003601 $0,0003644$844,25$343,52K+1.19%
31/10/2026$0,0003860$0,0003956$0,0003600 $0,0003719$3,03K$350,59K-3.65%
30/10/2026$0,0004303$0,0004413$0,0003400 $0,0003860$12,67K$363,89K-10.30%
29/10/2026$0,0003243$0,0005600$0,0003218 $0,0004255$24,06K$401,12K+31.21%
28/10/2026$0,0003321$0,0003530$0,0003201 $0,0003244$7,11K$305,81K-2.32%
27/10/2026$0,0003706$0,0004009$0,0003382 $0,0003382$3,05K$318,82K-8.74%
26/10/2026$0,0003609$0,0003761$0,0003566 $0,0003709$2,08K$349,65K+2.77%
25/10/2026$0,0003833$0,0003884$0,0003537 $0,0003641$3,37K$343,24K-5.01%
24/10/2026$0,0003863$0,0004185$0,0003663 $0,0003858$6,60K$363,70K-0.13%
23/10/2026$0,0004582$0,0004700$0,0003801 $0,0003869$8,65K$364,73K-15.56%
22/10/2026$0,0003757$0,0005700$0,0003610 $0,0004547$28,49K$428,65K+21.03%
21/10/2026$0,0003542$0,0003977$0,0003201 $0,0003744$13,55K$352,95K+5.70%
20/10/2026$0,0003849$0,0004350$0,0003404 $0,0003699$7,22K$348,71K-3.90%
19/10/2026$0,0003922$0,0004299$0,0003801 $0,0003879$4,07K$359,86K-1.10%
18/10/2026$0,0003863$0,0004096$0,0003816 $0,0003926$1,56K$364,22K+1.63%
17/10/2026$0,0003844$0,0004109$0,0003600 $0,0003821$7,22K$354,48K-0.60%
16/10/2026$0,0003840$0,0004962$0,0003704 $0,0003960$8,52K$367,37K+3.12%
15/10/2026$0,0003949$0,0004489$0,0003761 $0,0003839$6,77K$356,15K-2.79%
14/10/2026$0,0004623$0,0004900$0,0003603 $0,0003967$5,89K$360,09K-14.19%
13/10/2026$0,0004600$0,0004941$0,0004600 $0,0004608$772,24$418,27K+0.17%
12/10/2026$0,0004401$0,0005300$0,0004401 $0,0004600$3,38K$417,55K+4.52%
11/10/2026$0,0005245$0,0005290$0,0004431 $0,0004454$3,33K$404,29K-15.08%
10/10/2026$0,0004647$0,0005252$0,0004534 $0,0005252$1,46K$476,73K+13.02%
09/10/2026$0,0004654$0,0005700$0,0004300 $0,0004842$6,44K$439,51K+4.04%
08/10/2026$0,0004601$0,0008798$0,0003500 $0,0004684$12,93K$425,17K+1.80%
07/10/2026$0,0004782$0,0004946$0,0004486 $0,0004699$7,63K$426,53K-1.74%
06/10/2026$0,0004791$0,0004827$0,0004599 $0,0004782$3,07K—-0.19%
05/10/2026$0,0005053$0,0005053$0,0004600 $0,0004791$4,86K$430,09K-5.19%
04/10/2026$0,0004985$0,0005072$0,0004966 $0,0005052$5,54K—+1.34%
03/10/2026$0,0004970$0,0005120$0,0004873 $0,0004993$3,37K—+0.46%
02/10/2026$0,0005130$0,0005145$0,0004852 $0,0004984$4,05K—-2.85%
01/10/2026$0,0004976$0,0005191$0,0004921 $0,0005130$4,69K$455,39K+3.09%
30/09/2026$0,0005098$0,0005196$0,0004970 $0,0004984$3,61K—-2.24%
29/09/2026$0,0005209$0,0005337$0,0004920 $0,0005098$4,38K—-2.13%
28/09/2026$0,0005098$0,0005217$0,0004928 $0,0005209$4,73K—+2.18%
27/09/2026$0,0005218$0,0005220$0,0004950 $0,0005098$5,18K$447,46K-2.30%
26/09/2026$0,0005151$0,0005300$0,0004843 $0,0005218$5,72K—+1.30%
25/09/2026$0,0005160$0,0005207$0,0005008 $0,0005159$5,17K—-0.02%
24/09/2026$0,0005192$0,0005259$0,0005100 $0,0005160$3,56K—-0.62%
23/09/2026$0,0005122$0,0005233$0,0005000 $0,0005200$4,15K$451,21K+1.52%
22/09/2026$0,0005261$0,0005319$0,0005052 $0,0005122$4,87K—-2.64%
21/09/2026$0,0004805$0,0005297$0,0004797 $0,0005246$4,28K$449,95K+9.18%
20/09/2026$0,0004669$0,0004849$0,0004669 $0,0004805$5,19K—+2.91%
19/09/2026$0,0004528$0,0004914$0,0004470 $0,0004703$7,22K$398,68K+3.86%
18/09/2026$0,0004700$0,0004882$0,0004602 $0,0004631$6,93K—-1.47%
17/09/2026$0,0004884$0,0004920$0,0004641 $0,0004700$3,31K$393,72K-3.77%
16/09/2026$0,0005401$0,0005401$0,0004609 $0,0004898$8,13K—-9.31%
15/09/2026$0,0004805$0,0006962$0,0004700 $0,0005405$11,41K—+12.49%
14/09/2026$0,0004728$0,0004924$0,0004727 $0,0004817$1,79K—+1.88%
13/09/2026$0,0004858$0,0004990$0,0004659 $0,0004740$4,67K—-2.43%
12/09/2026$0,0005171$0,0005193$0,0004873 $0,0004883$4,36K$404,17K-5.57%
11/09/2026$0,0005038$0,0005246$0,0004803 $0,0005175$2,08K—+2.72%
10/09/2026$0,0005212$0,0005299$0,0004800 $0,0005067$2,77K—-2.78%
09/09/2026$0,0005390$0,0005420$0,0005213 $0,0005213$1,74K—-3.28%
08/09/2026$0,0005406$0,0005546$0,0005378 $0,0005391$3,19K$440,83K-0.28%
07/09/2026$0,0005320$0,0005406$0,0005143 $0,0005406$2,64K—+1.62%
06/09/2026$0,0005354$0,0005493$0,0005138 $0,0005355$3,33K—+0.02%
05/09/2026$0,0005300$0,0005448$0,0005127 $0,0005355$2,39K—+1.04%
04/09/2026$0,0005431$0,0005463$0,0005190 $0,0005371$3,62K—-1.10%
03/09/2026$0,0005447$0,0005500$0,0005201 $0,0005431$3,29K—-0.29%
02/09/2026$0,0005811$0,0005826$0,0005271 $0,0005439$3,31K—-6.40%
01/09/2026$0,0005821$0,0005899$0,0005401 $0,0005770$2,69K—-0.88%
31/08/2026$0,0005982$0,0006003$0,0005591 $0,0005800$2,22K—-3.04%
30/08/2026$0,0006008$0,0006027$0,0005800 $0,0005982$2,20K—-0.43%
29/08/2026$0,0005775$0,0006109$0,0005626 $0,0006027$3,48K—+4.36%
28/08/2026$0,0006021$0,0006090$0,0005773 $0,0005790$2,64K—-3.84%
27/08/2026$0,0006177$0,0006443$0,0005900 $0,0006040$5,33K—-2.22%
26/08/2026$0,0006159$0,0006650$0,0005951 $0,0006176$2,73K—+0.28%
25/08/2026$0,0006132$0,0006700$0,0006022 $0,0006104$3,64K—-0.46%
24/08/2026$0,0006610$0,0006900$0,0006016 $0,0006238$5,71K—-5.63%
23/08/2026$0,0006400$0,0007447$0,0006000 $0,0006688$5,56K$540,20K+4.50%
22/08/2026$0,0006464$0,0007099$0,0006317 $0,0006400$2,90K—-0.99%
21/08/2026$0,0005815$0,0006790$0,0005814 $0,0006311$2,74K—+8.53%
20/08/2026$0,0005616$0,0006099$0,0005616 $0,0005814$3,40K—+3.53%
19/08/2026$0,0005482$0,0005632$0,0005465 $0,0005632$2,02K—+2.74%
18/08/2026$0,0005654$0,0005729$0,0005449 $0,0005483$4,20K—-3.02%
17/08/2026$0,0005659$0,0005774$0,0005500 $0,0005658$1,84K—-0.02%
16/08/2026$0,0005866$0,0005900$0,0005587 $0,0005587$2,33K—-4.76%
15/08/2026$0,0005849$0,0005877$0,0005846 $0,0005866$199,26—+0.29%
14/08/2026$0,0006112$0,0006112$0,0005580 $0,0005866$2,62K—-4.02%
13/08/2026$0,0006043$0,0006128$0,0006043 $0,0006113$828,78—+1.16%
12/08/2026$0,0006357$0,0006492$0,0005828 $0,0006043$3,46K—-4.94%
11/08/2026$0,0006330$0,0006499$0,0006271 $0,0006473$702,14—+2.26%
10/08/2026$0,0006888$0,0007000$0,0006243 $0,0006441$2,98K—-6.49%
09/08/2026$0,0007474$0,0007915$0,0006162 $0,0006895$4,90K—-7.75%
08/08/2026$0,0006980$0,0008797$0,0006701 $0,0007586$4,95K—+8.68%
07/08/2026$0,0006591$0,0008640$0,0006070 $0,0007016$3,32K—+6.45%
06/08/2026$0,0006486$0,0007940$0,0006307 $0,0006709$3,62K—+3.44%
05/08/2026$0,0005777$0,0008200$0,0005736 $0,0006557$6,98K—+13.50%
04/08/2026$0,0005765$0,0005806$0,0005003 $0,0005794$2,60K—+0.50%
03/08/2026$0,0005800$0,0006007$0,0005547 $0,0005765$1,49K—-0.60%
02/08/2026$0,0005881$0,0006054$0,0005760 $0,0005800$1,72K—-1.38%
01/08/2026$0,0005851$0,0006032$0,0005760 $0,0006008$1,18K—+2.68%
31/07/2026$0,0005506$0,0006015$0,0005411 $0,0005944$2,56K—+7.95%
30/07/2026$0,0005837$0,0006053$0,0005503 $0,0005505$4,20K—-5.69%
29/07/2026$0,0005721$0,0006040$0,0005721 $0,0005900$2,73K—+3.13%
28/07/2026$0,0006106$0,0006900$0,0005684 $0,0005844$5,27K—-4.29%
27/07/2026$0,0006166$0,0007470$0,0005901 $0,0006054$5,41K—-1.82%
26/07/2026$0,0007263$0,0008591$0,0005801 $0,0006111$8,81K—-15.86%
25/07/2026$0,0006264$0,0008692$0,0005800 $0,0007781$19,68K—+24.22%
24/07/2026$0,0008005$0,0008198$0,0004625 $0,0006442$32,84K—-19.53%
23/07/2026$0,0008313$0,0008599$0,0007989 $0,0008004$2,57K$638,42K-3.72%
22/07/2026$0,0008076$0,0009062$0,0008027 $0,0008400$3,75K—+4.01%
21/07/2026$0,0007747$0,0008700$0,0007464 $0,0008249$1,77K—+6.48%
20/07/2026$0,0008110$0,0008499$0,0006712 $0,0007680$7,07K—-5.30%
19/07/2026$0,0007932$0,0008979$0,0007802 $0,0008334$2,27K—+5.07%
18/07/2026$0,0008601$0,0008899$0,0005100 $0,0008106$3,12K—-5.76%
17/07/2026$0,0008691$0,0009041$0,0008402 $0,0008535$1,38K—-1.79%
16/07/2026$0,0009013$0,0009013$0,0008271 $0,0008877$2,81K—-1.51%
15/07/2026$0,0008707$0,0009092$0,0006501 $0,0009000$4,61K—+3.37%
14/07/2026$0,0008993$0,0009013$0,0008702 $0,0008702$753,76—-3.24%
13/07/2026$0,0008974$0,0009092$0,0008550 $0,0008993$2,33K—+0.21%
12/07/2026$0,0009009$0,0009165$0,0008727 $0,0008727$2,89K—-3.13%
11/07/2026$0,0008987$0,0009652$0,0008952 $0,0009009$4,03K—+0.24%
10/07/2026$0,0008830$0,0009029$0,0008800 $0,0008992$1,16K—+1.83%
09/07/2026$0,0008986$0,0009074$0,0008838 $0,0008838$2,07K—-1.65%
08/07/2026$0,0008987$0,0009652$0,0008959 $0,0008986$5,19K—-0.01%
07/07/2026$0,0008800$0,001990$0,0008000 $0,0009011$26,13K—+2.40%
06/07/2026$0,0008878$0,001006$0,0008402 $0,0008701$29,44K—-1.99%
05/07/2026$0,0008722$0,0009974$0,0008184 $0,0008900$18,41K—+2.04%
04/07/2026$0,0008181$0,0009253$0,0008154 $0,0008728$3,83K—+6.69%
03/07/2026$0,0008130$0,0008333$0,0007427 $0,0008197$7,46K$645,55K+0.82%
02/07/2026$0,0008521$0,0008861$0,0008101 $0,0008127$6,86K—-4.62%
01/07/2026$0,0008424$0,0008687$0,0008357 $0,0008558$7,98K—+1.59%
30/06/2026$0,0008657$0,0008684$0,0008344 $0,0008425$11,29K—-2.68%
29/06/2026$0,0008760$0,0009027$0,0008587 $0,0008663$17,86K—-1.11%
28/06/2026$0,0008801$0,0008959$0,0008631 $0,0008766$11,08K—-0.40%
27/06/2026$0,0009161$0,0009300$0,0008702 $0,0008849$13,53K—-3.41%
26/06/2026$0,0009273$0,0009373$0,0008880 $0,0009117$13,79K—-1.68%
25/06/2026$0,0009469$0,001024$0,0008813 $0,0009290$14,14K—-1.89%
24/06/2026$0,0009445$0,0009519$0,0008801 $0,0009432$14,00K—-0.14%
23/06/2026$0,0009883$0,001000$0,0009302 $0,0009457$18,92K—-4.31%
22/06/2026$0,001024$0,001048$0,0009731 $0,0009967$17,24K—-2.63%
21/06/2026$0,001063$0,001073$0,001019 $0,001022$16,50K—-3.91%
20/06/2026$0,001064$0,001085$0,001044 $0,001065$14,74K—+0.16%
19/06/2026$0,001093$0,001102$0,001050 $0,001061$12,09K—-2.93%
18/06/2026$0,001127$0,001168$0,001071 $0,001095$17,74K—-2.84%
17/06/2026$0,001140$0,001160$0,001076 $0,001124$21,53K—-1.40%
16/06/2026$0,001097$0,001184$0,001072 $0,001147$11,48K—+4.56%
15/06/2026$0,001129$0,001198$0,001051 $0,001102$7,55K—-2.39%
14/06/2026$0,001123$0,001129$0,001087 $0,001126$1,77K—+0.27%
13/06/2026$0,001113$0,001139$0,001102 $0,001129$687,34—+1.44%
12/06/2026$0,001127$0,001162$0,001091 $0,001108$4,53K—-1.69%
11/06/2026$0,001151$0,001193$0,001115 $0,001133$3,46K—-1.56%
10/06/2026$0,001155$0,001176$0,001122 $0,001150$4,65K—-0.43%
09/06/2026$0,001211$0,001215$0,001143 $0,001154$3,43K—-4.71%
08/06/2026$0,001300$0,001300$0,001185 $0,001210$3,96K—-6.92%
07/06/2026$0,001280$0,001629$0,001090 $0,001286$22,90K—+0.47%
06/06/2026$0,001048$0,001690$0,001009 $0,001246$24,71K—+18.89%
05/06/2026$0,001013$0,001204$0,0009910 $0,001047$5,56K—+3.36%
04/06/2026$0,001040$0,001087$0,001001 $0,001029$3,26K—-1.06%
03/06/2026$0,001085$0,001154$0,001041 $0,001055$3,02K—-2.76%
02/06/2026$0,001154$0,001230$0,001081 $0,001086$2,78K—-5.89%
01/06/2026$0,001147$0,001178$0,001140 $0,001158$2,24K—+0.96%
31/05/2026$0,001152$0,001173$0,001133 $0,001144$2,36K—-0.69%
30/05/2026$0,001155$0,001169$0,001142 $0,001152$1,00K—-0.26%
29/05/2026$0,001125$0,001190$0,001100 $0,001157$5,32K—+2.84%
28/05/2026$0,001133$0,001195$0,001086 $0,001130$4,71K—-0.26%
27/05/2026$0,001117$0,001180$0,001101 $0,001133$6,60K—+1.43%
26/05/2026$0,001260$0,001261$0,001080 $0,001119$8,83K—-11.19%
25/05/2026$0,001293$0,001319$0,001257 $0,001259$7,23K—-2.63%
24/05/2026$0,001306$0,001321$0,001266 $0,001296$4,87K—-0.77%
23/05/2026$0,001302$0,001343$0,001262 $0,001304$6,85K$1,01M+0.15%
22/05/2026$0,001332$0,001349$0,001280 $0,001305$11,82K—-2.03%
21/05/2026$0,001349$0,001367$0,001311 $0,001324$12,80K—-1.85%
20/05/2026$0,001413$0,001430$0,001332 $0,001346$10,40K—-4.74%
19/05/2026$0,001415$0,001497$0,001371 $0,001403$13,13K—-0.85%
18/05/2026$0,001417$0,001493$0,001383 $0,001425$9,87K—+0.56%
17/05/2026$0,001392$0,001880$0,001363 $0,001416$20,70K—+1.72%
16/05/2026$0,001331$0,001443$0,001322 $0,001392$13,53K—+4.58%
15/05/2026$0,001609$0,001632$0,001240 $0,001330$22,85K—-17.34%
14/05/2026$0,001621$0,001660$0,001560 $0,001608$10,12K—-0.80%
13/05/2026$0,001633$0,001788$0,001591 $0,001618$18,71K—-0.92%
12/05/2026$0,001627$0,001858$0,001544 $0,001632$18,50K—+0.31%
11/05/2026$0,001786$0,001791$0,001451 $0,001630$22,96K—-8.73%
10/05/2026$0,001806$0,002300$0,001652 $0,001786$26,26K—-1.11%
09/05/2026$0,001423$0,002440$0,001394 $0,001799$103,77K—+26.42%
08/05/2026$0,001295$0,001408$0,001162 $0,001382$24,76K—+6.72%
07/05/2026$0,001086$0,001446$0,001074 $0,001310$39,73K—+20.63%
06/05/2026$0,001043$0,001176$0,001031 $0,001090$14,44K—+4.51%
05/05/2026$0,001037$0,001135$0,001031 $0,001043$12,61K—+0.58%
04/05/2026$0,001029$0,001069$0,001019 $0,001044$12,13K—+1.46%
03/05/2026$0,001058$0,001069$0,001020 $0,001025$14,10K—-3.12%
02/05/2026$0,001072$0,001093$0,001060 $0,001060$11,68K—-1.12%
01/05/2026$0,001055$0,001091$0,001044 $0,001073$10,68K—+1.71%
30/04/2026$0,001051$0,001068$0,001011 $0,001048$16,69K—-0.29%
29/04/2026$0,001146$0,001170$0,001035 $0,001052$14,99K—-8.20%
28/04/2026$0,001148$0,001507$0,001120 $0,001147$15,39K—-0.09%
27/04/2026$0,001145$0,001259$0,001128 $0,001148$10,60K—+0.26%
26/04/2026$0,001194$0,001209$0,001133 $0,001150$14,25K—-3.69%
25/04/2026$0,001204$0,001292$0,001181 $0,001191$10,72K$910,37K-1.08%
24/04/2026$0,001234$0,001261$0,001192 $0,001209$14,74K—-2.03%
23/04/2026$0,001242$0,001278$0,001214 $0,001223$8,21K—-1.53%
22/04/2026$0,001260$0,001287$0,001215 $0,001246$13,41K—-1.11%
21/04/2026$0,001292$0,001303$0,001228 $0,001260$6,65K—-2.48%
20/04/2026$0,001233$0,001318$0,001226 $0,001295$4,56K—+5.03%
19/04/2026$0,001301$0,001316$0,001223 $0,001225$12,00K—-5.84%
18/04/2026$0,001313$0,001326$0,001284 $0,001295$10,72K—-1.37%
17/04/2026$0,001279$0,001849$0,001244 $0,001317$22,31K—+2.97%
16/04/2026$0,001353$0,001687$0,001234 $0,001278$19,60K—-5.54%
15/04/2026$0,001404$0,001424$0,001287 $0,001353$14,64K—-3.63%
14/04/2026$0,001456$0,001760$0,001396 $0,001403$13,80K—-3.64%
13/04/2026$0,001429$0,001986$0,001355 $0,001455$14,42K—+1.82%
12/04/2026$0,001541$0,001580$0,001419 $0,001439$13,21K—-6.62%
11/04/2026$0,001573$0,001620$0,001501 $0,001541$13,48K$1,15M-2.03%
10/04/2026$0,001596$0,001606$0,001511 $0,001573$6,67K—-1.44%
09/04/2026$0,001630$0,001649$0,001550 $0,001599$7,91K—-1.90%
08/04/2026$0,001863$0,001865$0,001571 $0,001632$29,44K—-12.40%
07/04/2026$0,001859$0,003999$0,001490 $0,001868$144,60K—+0.48%
06/04/2026$0,001261$0,002570$0,001260 $0,001804$23,30K—+43.06%
05/04/2026$0,001468$0,001580$0,001171 $0,001266$13,77K—-13.76%
04/04/2026$0,001451$0,001559$0,001437 $0,001469$14,42K—+1.24%
03/04/2026$0,001542$0,001559$0,001391 $0,001449$6,92K—-6.03%
02/04/2026$0,001698$0,001750$0,001520 $0,001538$5,28K—-9.42%
01/04/2026$0,001638$0,001789$0,001428 $0,001698$14,99K—+3.66%
31/03/2026$0,001609$0,001677$0,001588 $0,001638$9,99K—+1.80%
30/03/2026$0,001686$0,001763$0,001600 $0,001616$14,35K—-4.15%
29/03/2026$0,001633$0,001699$0,001610 $0,001690$11,31K—+3.49%
28/03/2026$0,001705$0,001712$0,001621 $0,001625$9,96K$1,21M-4.69%
27/03/2026$0,001777$0,001817$0,001681 $0,001719$11,46K—-3.26%
26/03/2026$0,001917$0,001929$0,001672 $0,001777$13,11K—-7.30%
25/03/2026$0,001993$0,002031$0,001905 $0,001919$12,35K—-3.71%
24/03/2026$0,002072$0,002073$0,001960 $0,001995$9,46K—-3.72%
23/03/2026$0,001996$0,002125$0,001952 $0,002071$16,05K—+3.76%
22/03/2026$0,002010$0,002077$0,001970 $0,001997$4,23K—-0.65%
21/03/2026$0,002038$0,002079$0,001985 $0,002009$5,87K—-1.42%
20/03/2026$0,002034$0,002060$0,001970 $0,002039$11,14K—+0.25%
19/03/2026$0,002137$0,002145$0,001900 $0,002034$9,57K—-4.82%
18/03/2026$0,002269$0,002481$0,002123 $0,002136$27,92K—-5.86%
17/03/2026$0,002249$0,002801$0,002171 $0,002270$43,56K—+0.93%
16/03/2026$0,002386$0,002453$0,002176 $0,002245$49,68K—-5.91%
15/03/2026$0,002528$0,002601$0,002374 $0,002383$33,30K—-5.74%
14/03/2026$0,002630$0,002760$0,002220 $0,002529$46,17K—-3.84%
13/03/2026$0,002841$0,002965$0,002633 $0,002645$34,28K—-6.90%
12/03/2026$0,002892$0,002999$0,002841 $0,002841$34,05K—-1.76%
11/03/2026$0,002898$0,002986$0,002850 $0,002896$35,14K—-0.07%
10/03/2026$0,002809$0,003035$0,002808 $0,002896$27,64K—+3.10%
09/03/2026$0,002773$0,003232$0,002763 $0,002809$41,63K—+1.30%
08/03/2026$0,002851$0,002897$0,002719 $0,002773$28,86K—-2.74%
07/03/2026$0,003052$0,003183$0,002640 $0,002851$37,52K—-6.59%
06/03/2026$0,003280$0,003319$0,002993 $0,003051$24,16K—-6.98%
05/03/2026$0,003395$0,003479$0,003246 $0,003276$21,26K—-3.51%
04/03/2026$0,003199$0,003550$0,003142 $0,003399$30,55K—+6.25%
03/03/2026$0,003268$0,003522$0,003116 $0,003202$41,79K—-2.02%
02/03/2026$0,003187$0,003431$0,003159 $0,003268$43,65K—+2.54%
01/03/2026$0,003242$0,003399$0,003141 $0,003187$37,88K—-1.70%
28/02/2026$0,003188$0,003270$0,003055 $0,003242$40,97K$2,35M+1.69%
27/02/2026$0,003360$0,003413$0,003142 $0,003189$40,91K—-5.09%
26/02/2026$0,003402$0,003890$0,003271 $0,003360$39,95K—-1.23%
25/02/2026$0,003032$0,003504$0,003014 $0,003402$39,55K—+12.20%
24/02/2026$0,002951$0,003237$0,002912 $0,003029$32,48K—+2.64%
23/02/2026$0,003118$0,003338$0,002939 $0,002951$41,03K—-5.36%
22/02/2026$0,003110$0,003772$0,003029 $0,003118$44,17K—+0.26%
21/02/2026$0,003098$0,003655$0,003079 $0,003110$30,49K—+0.39%
20/02/2026$0,003100$0,003153$0,003047 $0,003098$47,30K—-0.06%
19/02/2026$0,003116$0,003200$0,003047 $0,003110$49,60K—-0.19%
18/02/2026$0,003139$0,003204$0,003037 $0,003116$49,10K—-0.73%
17/02/2026$0,003120$0,003439$0,003062 $0,003129$48,18K—+0.29%
16/02/2026$0,003063$0,003300$0,003036 $0,003120$32,46K—+1.86%
15/02/2026$0,003305$0,003339$0,003013 $0,003063$41,97K—-7.32%
14/02/2026$0,003226$0,004035$0,003210 $0,003302$37,94K—+2.36%
13/02/2026$0,003059$0,003327$0,003014 $0,003226$41,51K—+5.46%
12/02/2026$0,003022$0,003139$0,002986 $0,003059$59,04K—+1.22%
11/02/2026$0,003143$0,003169$0,002975 $0,003022$61,41K—-3.85%
10/02/2026$0,003276$0,003307$0,003101 $0,003146$63,07K—-3.97%
09/02/2026$0,003185$0,003380$0,003070 $0,003276$61,51K—+2.86%
08/02/2026$0,003190$0,003275$0,003154 $0,003185$61,70K—-0.16%
07/02/2026$0,003147$0,003312$0,003051 $0,003190$61,39K$2,26M+1.37%
06/02/2026$0,002782$0,003195$0,002674 $0,003147$61,86K—+13.12%
05/02/2026$0,003322$0,003368$0,002779 $0,002782$68,19K—-16.26%
04/02/2026$0,003459$0,005758$0,003220 $0,003322$62,80K—-3.96%
03/02/2026$0,003546$0,003676$0,003170 $0,003454$52,43K—-2.59%
02/02/2026$0,003435$0,003621$0,003285 $0,003546$28,09K—+3.23%
01/02/2026$0,003556$0,003609$0,003330 $0,003435$26,22K—-3.40%
31/01/2026$0,003682$0,004066$0,003261 $0,003548$35,79K—-3.64%
30/01/2026$0,003842$0,003850$0,003602 $0,003682$28,36K—-4.16%
29/01/2026$0,004092$0,004102$0,003758 $0,003839$27,75K—-6.18%
28/01/2026$0,004158$0,004169$0,004065 $0,004099$25,06K—-1.42%
27/01/2026$0,004030$0,004173$0,003980 $0,004158$19,24K—+3.18%
26/01/2026$0,003992$0,004049$0,003932 $0,004026$20,63K—+0.85%
25/01/2026$0,004228$0,004232$0,003950 $0,003992$19,85K—-5.58%
24/01/2026$0,004223$0,004268$0,004210 $0,004224$19,00K$2,99M+0.02%
23/01/2026$0,004220$0,004305$0,004148 $0,004223$14,23K—+0.07%
22/01/2026$0,004286$0,004386$0,004162 $0,004220$22,16K—-1.54%
21/01/2026$0,004108$0,004402$0,004101 $0,004286$29,42K—+4.33%
20/01/2026$0,004405$0,004421$0,004101 $0,004102$27,26K—-6.88%
19/01/2026$0,004533$0,004533$0,004380 $0,004401$28,27K—-2.91%
18/01/2026$0,004616$0,004704$0,004529 $0,004533$20,96K—-1.80%
17/01/2026$0,004601$0,004700$0,004570 $0,004619$22,17K—+0.39%
16/01/2026$0,004631$0,004664$0,004545 $0,004598$25,89K—-0.71%
15/01/2026$0,004732$0,004733$0,004534 $0,004628$23,74K—-2.20%
14/01/2026$0,004789$0,004839$0,004633 $0,004729$25,37K—-1.25%
13/01/2026$0,004468$0,004838$0,004430 $0,004789$19,84K—+7.18%
12/01/2026$0,004500$0,004582$0,004410 $0,004463$20,36K—-0.82%
11/01/2026$0,004486$0,004557$0,004432 $0,004518$26,91K—+0.71%
10/01/2026$0,004471$0,004541$0,004420 $0,004487$25,55K—+0.36%
09/01/2026$0,004490$0,004614$0,004403 $0,004452$42,98K—-0.85%
08/01/2026$0,004529$0,004540$0,004397 $0,004434$48,35K—-2.10%
07/01/2026$0,004778$0,004790$0,004470 $0,004529$43,77K—-5.21%
06/01/2026$0,004429$0,005037$0,004388 $0,004778$58,49K—+7.88%
05/01/2026$0,004604$0,005916$0,004380 $0,004439$95,44K—-3.58%
04/01/2026$0,004616$0,004731$0,004460 $0,004604$55,03K—-0.26%
03/01/2026$0,004401$0,004761$0,004380 $0,004617$59,09K$3,19M+4.91%
02/01/2026$0,004323$0,004475$0,004287 $0,004421$50,44K—+2.27%
01/01/2026$0,004327$0,004387$0,004261 $0,004324$42,16K—-0.07%
31/12/2025$0,004329$0,004382$0,004264 $0,004327$44,66K—-0.05%
30/12/2025$0,004686$0,006087$0,004261 $0,004329$74,18K—-7.62%
29/12/2025$0,004694$0,004807$0,004569 $0,004686$51,90K—-0.17%
28/12/2025$0,004121$0,006732$0,004014 $0,004694$124,38K—+13.90%
27/12/2025$0,004090$0,004142$0,003997 $0,004091$43,71K—+0.02%
26/12/2025$0,004041$0,004235$0,003949 $0,004075$47,38K—+0.84%
25/12/2025$0,004109$0,004294$0,003958 $0,004039$53,46K—-1.70%
24/12/2025$0,004088$0,004229$0,003992 $0,004114$50,14K—+0.64%
23/12/2025$0,004255$0,004301$0,004029 $0,004082$53,49K—-4.07%
22/12/2025$0,004212$0,004462$0,004120 $0,004248$52,41K—+0.85%
21/12/2025$0,004270$0,004510$0,004185 $0,004212$45,73K—-1.36%
20/12/2025$0,004760$0,004794$0,004170 $0,004279$60,95K—-10.11%
19/12/2025$0,004111$0,004769$0,004029 $0,004757$63,90K—+15.71%
18/12/2025$0,004332$0,004430$0,004092 $0,004101$116,26K—-5.33%
17/12/2025$0,004558$0,004669$0,004311 $0,004321$87,63K—-5.20%
16/12/2025$0,004947$0,004993$0,004222 $0,004559$157,95K—-7.84%
15/12/2025$0,004994$0,005099$0,004821 $0,004947$129,47K—-0.94%
14/12/2025$0,005110$0,005425$0,004740 $0,005019$130,21K—-1.78%
13/12/2025$0,005162$0,005470$0,005060 $0,005111$130,63K—-0.99%
12/12/2025$0,005113$0,005324$0,005025 $0,005142$123,70K—+0.57%
11/12/2025$0,005272$0,005408$0,005005 $0,005113$127,36K—-3.02%
10/12/2025$0,005174$0,005420$0,005145 $0,005272$33,10K—+1.89%
09/12/2025$0,005225$0,005456$0,005173 $0,005235$75,18K—+0.19%
08/12/2025$0,005418$0,005582$0,005139 $0,005225$90,91K—-3.56%
07/12/2025$0,005684$0,005784$0,005379 $0,005418$150,53K—-4.68%
06/12/2025$0,005249$0,006508$0,005223 $0,005685$127,16K$3,92M+8.31%
05/12/2025$0,005690$0,005690$0,005134 $0,005249$140,71K—-7.75%
04/12/2025$0,005869$0,006478$0,005650 $0,005650$173,70K—-3.73%
03/12/2025$0,006416$0,006539$0,005210 $0,005869$157,59K—-8.53%
02/12/2025$0,006117$0,006810$0,006020 $0,006405$166,04K—+4.71%
01/12/2025$0,006211$0,006342$0,005946 $0,006117$168,43K—-1.51%
30/11/2025$0,006414$0,008200$0,006131 $0,006182$153,63K—-3.62%
29/11/2025$0,006863$0,006940$0,006325 $0,006414$161,88K—-6.54%
28/11/2025$0,006626$0,007111$0,006580 $0,006863$157,42K—+3.58%
27/11/2025$0,007044$0,007255$0,006581 $0,006626$148,66K—-5.93%
26/11/2025$0,006547$0,009989$0,006334 $0,007069$220,18K—+7.97%
25/11/2025$0,007078$0,007287$0,006502 $0,006547$183,36K—-7.50%
24/11/2025$0,006626$0,008481$0,006467 $0,007078$135,22K—+6.82%
23/11/2025$0,006604$0,006833$0,006481 $0,006626$152,62K—+0.33%
22/11/2025$0,007171$0,007314$0,006420 $0,006604$118,26K—-7.91%
21/11/2025$0,006625$0,008562$0,006401 $0,007157$133,10K—+8.03%
20/11/2025$0,006777$0,007220$0,006450 $0,006591$171,33K—-2.74%
19/11/2025$0,007068$0,007156$0,006642 $0,006801$128,08K—-3.78%
18/11/2025$0,006765$0,01105$0,006221 $0,007068$231,97K—+4.48%
17/11/2025$0,006852$0,007114$0,006045 $0,006765$113,96K—-1.27%
16/11/2025$0,007026$0,007438$0,006710 $0,006852$92,04K—-2.48%
15/11/2025$0,007061$0,007371$0,006886 $0,007055$104,39K—-0.08%
14/11/2025$0,007150$0,007468$0,006713 $0,007061$125,45K—-1.24%
13/11/2025$0,007093$0,007331$0,006996 $0,007150$96,78K—+0.80%
12/11/2025$0,007958$0,008024$0,006926 $0,007093$126,34K—-10.87%
11/11/2025$0,007709$0,007999$0,007232 $0,007958$113,26K—+3.23%
10/11/2025$0,008103$0,008420$0,007455 $0,007727$121,72K—-4.64%
09/11/2025$0,008132$0,008469$0,007200 $0,008097$136,76K—-0.43%
08/11/2025$0,008257$0,008486$0,007873 $0,008132$145,40K—-1.51%
07/11/2025$0,007191$0,008424$0,007070 $0,008224$117,48K—+14.37%
06/11/2025$0,007525$0,008121$0,007028 $0,007204$163,86K—-4.27%
05/11/2025$0,008080$0,008090$0,007020 $0,007525$156,45K—-6.87%
04/11/2025$0,008280$0,008360$0,007160 $0,008090$149,36K—-2.29%

Capitalisation = prix de clôture × offre en circulation du jour ; le site enregistre l'offre depuis le 02/10/2026, les jours antérieurs sont donc vides.

Toutes les rubriques