CoinXview PortefeuilleApp
FR
Coin: 1 241Plateformes: 22Capitalisation: $2,68T +0,27%Vol. 24h: $13,80BDominance: BTC 58,4% ETH 10,3%Gas ETH: 0,06 gweiPeur & Cupidité: 56/100

Historique des prix de Nervos (CKB)

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

Rendements mensuels CKB

Annéejanv.févr.marsavr.maijuinjuil.aoûtsept.oct.nov.déc.Année complète
2026-16%-20%-13%+6,2%-11%-33%-5,7%+26%+28%-6,7%+0,8%—-48%
2025-26%-19%-31%+6,1%-13%-21%+58%-11%-13%-24%-20%-6,4%-79%
2024+15%+237%+33%-19%-2,4%-22%-13%-25%+106%-25%+31%-30%+192%
2023+61%+43%-6,4%-20%-10%-18%-6,3%-5,1%+7,2%+3,3%+8,5%+24%+70%
2022-33%-22%+6,5%-31%-46%-27%+28%-12%-2,8%-9,6%-27%-6,8%-90%
2021—+89%+318%-38%-44%-14%-17%+38%-15%+64%+49%-26%+318%
Moyenne mensuelle+0,3%+51%+51%-16%-21%-23%+7,5%+1,7%+18%+0,2%+8,3%-9,1%
Années en hausse2/53/63/62/60/60/62/62/63/62/63/51/5

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
01/11/2026$0,001227$0,001247$0,001224 $0,001237$81,06K$61,41M+0.81%
31/10/2026$0,001235$0,001262$0,001212 $0,001228$159,26K$60,96M-0.57%
30/10/2026$0,001200$0,001243$0,001137 $0,001235$386,89K$61,31M+2.92%
29/10/2026$0,001359$0,001360$0,001193 $0,001202$549,43K$59,67M-11.55%
28/10/2026$0,001393$0,001411$0,001342 $0,001362$323,41K$67,61M-2.23%
27/10/2026$0,001409$0,001409$0,001359 $0,001393$115,62K$69,15M-1.14%
26/10/2026$0,001400$0,001437$0,001356 $0,001408$233,82K$69,90M+0.57%
25/10/2026$0,001439$0,001462$0,001385 $0,001399$197,70K$69,45M-2.78%
24/10/2026$0,001491$0,001505$0,001394 $0,001441$369,20K$71,54M-3.35%
23/10/2026$0,001498$0,001535$0,001437 $0,001491$323,32K$74,02M-0.47%
22/10/2026$0,001591$0,001602$0,001482 $0,001500$671,89K$74,47M-5.72%
21/10/2026$0,001537$0,001612$0,001511 $0,001588$1,02M$78,83M+3.32%
20/10/2026$0,001464$0,001541$0,001404 $0,001538$586,69K$76,35M+5.05%
19/10/2026$0,001485$0,001557$0,001432 $0,001465$758,78K$72,73M-1.35%
18/10/2026$0,001508$0,001515$0,001409 $0,001487$521,77K$73,82M-1.39%
17/10/2026$0,001541$0,001565$0,001442 $0,001508$699,32K$74,86M-2.14%
16/10/2026$0,001533$0,001563$0,001467 $0,001541$891,85K$76,50M+0.52%
15/10/2026$0,001583$0,001585$0,001434 $0,001534$1,06M$76,15M-3.10%
14/10/2026$0,001562$0,001644$0,001515 $0,001583$1,69M$78,59M+1.34%
13/10/2026$0,001488$0,001715$0,001453 $0,001564$3,42M$77,64M+5.11%
12/10/2026$0,001932$0,001960$0,001478 $0,001487$8,86M$73,82M-23.03%
11/10/2026$0,001455$0,002196$0,001380 $0,001932$17,89M$95,91M+32.78%
10/10/2026$0,001329$0,001499$0,001312 $0,001454$2,20M$72,18M+9.41%
09/10/2026$0,001240$0,001346$0,001237 $0,001328$400,65K$65,93M+7.10%
08/10/2026$0,001269$0,001375$0,001186 $0,001240$1,27M$61,56M-2.29%
07/10/2026$0,001316$0,001319$0,001227 $0,001271$326,18K$63,10M-3.42%
06/10/2026$0,001356$0,001361$0,001309 $0,001315$259,11K$65,28M-3.02%
05/10/2026$0,001319$0,001377$0,001304 $0,001357$232,30K$67,37M+2.88%
04/10/2026$0,001308$0,001339$0,001295 $0,001319$269,13K$65,48M+0.84%
03/10/2026$0,001301$0,001327$0,001289 $0,001311$270,78K$65,06M+0.77%
02/10/2026$0,001306$0,001409$0,001241 $0,001303$1,52M$64,66M-0.23%
01/10/2026$0,001316$0,001351$0,001261 $0,001306$251,94K$64,78M-0.76%
30/09/2026$0,001309$0,001354$0,001275 $0,001317$383,63K$65,32M+0.61%
29/09/2026$0,001324$0,001360$0,001266 $0,001310$264,11K$64,96M-1.06%
28/09/2026$0,001420$0,001436$0,001292 $0,001323$426,77K$65,60M-6.83%
27/09/2026$0,001447$0,001449$0,001387 $0,001420$298,51K$70,40M-1.87%
26/09/2026$0,001450$0,001468$0,001415 $0,001444$328,53K$71,58M-0.41%
25/09/2026$0,001399$0,001448$0,001383 $0,001448$474,85K$71,77M+3.50%
24/09/2026$0,001274$0,001418$0,001270 $0,001396$530,52K$69,19M+9.58%
23/09/2026$0,001327$0,001388$0,001261 $0,001271$553,07K$62,98M-4.22%
22/09/2026$0,001302$0,001338$0,001264 $0,001326$371,95K—+1.84%
21/09/2026$0,001216$0,001304$0,001204 $0,001304$382,14K$64,60M+7.24%
20/09/2026$0,001241$0,001263$0,001167 $0,001216$458,95K$60,24M-2.01%
19/09/2026$0,001209$0,001283$0,001185 $0,001240$539,27K$61,42M+2.56%
18/09/2026$0,001103$0,001209$0,001100 $0,001209$374,48K$59,87M+9.61%
17/09/2026$0,001080$0,001109$0,001071 $0,001103$209,14K$54,62M+2.13%
16/09/2026$0,001082$0,001093$0,001038 $0,001080$184,64K$53,47M-0.18%
15/09/2026$0,001157$0,001213$0,001058 $0,001083$395,34K$53,61M-6.40%
14/09/2026$0,001180$0,001226$0,001154 $0,001157$418,42K$57,27M-1.95%
13/09/2026$0,001129$0,001224$0,001122 $0,001179$968,92K$58,35M+4.43%
12/09/2026$0,001061$0,001139$0,001056 $0,001126$317,46K$55,72M+6.13%
11/09/2026$0,001053$0,001122$0,001035 $0,001058$499,80K$52,35M+0.47%
10/09/2026$0,001131$0,001250$0,001038 $0,001053$3,10M$52,10M-6.90%
09/09/2026$0,001120$0,001149$0,001086 $0,001131$199,83K$55,95M+0.98%
08/09/2026$0,001149$0,001163$0,001114 $0,001120$264,30K$55,40M-2.52%
07/09/2026$0,001118$0,001167$0,001099 $0,001150$382,13K$56,88M+2.86%
06/09/2026$0,001105$0,001131$0,001079 $0,001119$273,69K$55,33M+1.27%
05/09/2026$0,001066$0,001127$0,001052 $0,001104$311,14K$54,58M+3.56%
04/09/2026$0,001022$0,001070$0,001018 $0,001065$243,16K$52,65M+4.21%
03/09/2026$0,0009980$0,001032$0,0009940 $0,001022$184,66K—+2.40%
02/09/2026$0,001019$0,001030$0,0009900 $0,0009990$222,63K$49,37M-1.96%
01/09/2026$0,001032$0,001071$0,0009990 $0,001020$350,67K$50,40M-1.16%
31/08/2026$0,0009840$0,001050$0,0009820 $0,001033$303,20K$51,04M+4.98%
30/08/2026$0,001022$0,001112$0,0009710 $0,0009880$689,07K$48,81M-3.33%
29/08/2026$0,0009960$0,001033$0,0009920 $0,001022$139,60K$50,48M+2.61%
28/08/2026$0,001013$0,001026$0,0009630 $0,0009960$156,42K$49,19M-1.68%
27/08/2026$0,001024$0,001048$0,0009930 $0,001013$297,28K$50,02M-1.07%
26/08/2026$0,0009570$0,001038$0,0009530 $0,001024$343,44K$50,56M+7.00%
25/08/2026$0,0009950$0,001012$0,0009460 $0,0009570$251,45K$47,25M-3.82%
24/08/2026$0,001000$0,001016$0,0009620 $0,0009930$189,16K$49,02M-0.70%
23/08/2026$0,0009720$0,001023$0,0009240 $0,001000$281,40K$49,36M+2.88%
22/08/2026$0,0009980$0,001051$0,0009320 $0,0009710$538,60K—-2.71%
21/08/2026$0,0008840$0,001013$0,0008750 $0,0009990$628,61K$49,30M+13.01%
20/08/2026$0,0008520$0,001129$0,0008500 $0,0008850$1,07M$43,66M+3.87%
19/08/2026$0,0008100$0,0008680$0,0008030 $0,0008530$176,76K$42,08M+5.31%
18/08/2026$0,0008180$0,0008180$0,0008010 $0,0008090$77,90K$39,91M-1.10%
17/08/2026$0,0008190$0,0008320$0,0008160 $0,0008180$65,36K$40,34M-0.12%
16/08/2026$0,0008310$0,0008370$0,0008140 $0,0008200$77,45K$40,44M-1.32%
15/08/2026$0,0008260$0,0008510$0,0008200 $0,0008310$141,08K$40,98M+0.61%
14/08/2026$0,0008220$0,0008300$0,0007960 $0,0008250$152,10K$40,67M+0.36%
13/08/2026$0,0008210$0,0008390$0,0008120 $0,0008220$135,77K$40,52M+0.12%
12/08/2026$0,0008370$0,0008600$0,0008130 $0,0008210$133,00K$40,47M-1.91%
11/08/2026$0,0008500$0,0008560$0,0008280 $0,0008380$71,18K$41,30M-1.41%
10/08/2026$0,0008570$0,0008800$0,0008490 $0,0008500$126,68K$41,89M-0.82%
09/08/2026$0,0008610$0,0009010$0,0008580 $0,0008580$275,68K$42,28M-0.35%
08/08/2026$0,0008310$0,0008670$0,0008270 $0,0008600$125,90K$42,37M+3.49%
07/08/2026$0,0008360$0,0008640$0,0008300 $0,0008310$161,49K$40,94M-0.60%
06/08/2026$0,0008200$0,0008540$0,0008180 $0,0008360$153,49K$41,18M+1.95%
05/08/2026$0,0008170$0,0008340$0,0008140 $0,0008200$113,42K$40,38M+0.37%
04/08/2026$0,0008160$0,0008400$0,0008130 $0,0008170$236,13K$40,23M+0.12%
03/08/2026$0,0008210$0,0008270$0,0007980 $0,0008160$81,94K$40,18M-0.61%
02/08/2026$0,0008100$0,0008320$0,0008100 $0,0008210$98,75K$40,42M+1.36%
01/08/2026$0,0008220$0,0008460$0,0008020 $0,0008080$148,89K$39,77M-1.70%
31/07/2026$0,0008230$0,0008290$0,0008040 $0,0008210$154,00K$40,41M-0.24%
30/07/2026$0,0008260$0,0008350$0,0008190 $0,0008220$147,64K$40,45M-0.48%
29/07/2026$0,0008610$0,0008650$0,0008110 $0,0008260$181,17K$40,64M-4.07%
28/07/2026$0,0008400$0,0008680$0,0008290 $0,0008610$148,21K$42,36M+2.50%
27/07/2026$0,0008990$0,0009020$0,0008340 $0,0008430$263,06K$41,47M-6.23%
26/07/2026$0,0008960$0,0009070$0,0008840 $0,0008980$160,90K$44,17M+0.22%
25/07/2026$0,0008810$0,0009630$0,0008800 $0,0008960$504,53K$44,07M+1.70%
24/07/2026$0,0008890$0,0009080$0,0008720 $0,0008810$148,04K$43,32M-0.90%
23/07/2026$0,0009270$0,0009320$0,0008870 $0,0008890$136,33K$43,71M-4.10%
22/07/2026$0,0009180$0,0009490$0,0009070 $0,0009250$136,26K$45,48M+0.76%
21/07/2026$0,0009040$0,0009350$0,0009000 $0,0009170$119,22K$45,08M+1.44%
20/07/2026$0,0009010$0,0009160$0,0008860 $0,0009040$158,46K$44,43M+0.33%
19/07/2026$0,0009270$0,0009320$0,0008930 $0,0009030$146,04K$44,38M-2.59%
18/07/2026$0,0008920$0,0009360$0,0008830 $0,0009270$260,41K$45,55M+3.92%
17/07/2026$0,0009080$0,0009100$0,0008860 $0,0008920$169,30K$43,83M-1.76%
16/07/2026$0,0009080$0,0009250$0,0008970 $0,0009070$222,67K$44,56M-0.11%
15/07/2026$0,0009060$0,0009270$0,0009000 $0,0009080$138,66K$44,60M+0.22%
14/07/2026$0,0008840$0,0009170$0,0008790 $0,0009050$157,81K—+2.38%
13/07/2026$0,0009080$0,0009200$0,0008730 $0,0008850$160,40K—-2.53%
12/07/2026$0,0009070$0,0009310$0,0009040 $0,0009080$132,17K—+0.11%
11/07/2026$0,0009190$0,0009500$0,0009070 $0,0009070$171,62K$44,53M-1.31%
10/07/2026$0,0009050$0,0009250$0,0009020 $0,0009200$121,51K$45,16M+1.66%
09/07/2026$0,0008930$0,0009420$0,0008850 $0,0009050$210,94K$44,42M+1.34%
08/07/2026$0,0009060$0,0009100$0,0008630 $0,0008930$206,05K$43,83M-1.43%
07/07/2026$0,0009440$0,0009490$0,0008970 $0,0009050$168,24K$44,41M-4.13%
06/07/2026$0,0009480$0,0009570$0,0009090 $0,0009430$160,13K$46,27M-0.53%
05/07/2026$0,0009550$0,0009600$0,0009360 $0,0009450$137,66K$46,36M-1.05%
04/07/2026$0,0009580$0,0009800$0,0009340 $0,0009550$172,00K$46,85M-0.31%
03/07/2026$0,0009300$0,0009600$0,0009230 $0,0009590$178,41K$47,04M+3.12%
02/07/2026$0,0008890$0,0009610$0,0008850 $0,0009290$630,16K$45,56M+4.50%
01/07/2026$0,0008710$0,0009130$0,0008470 $0,0008890$354,80K$43,59M+2.07%
30/06/2026$0,0009210$0,0009220$0,0008630 $0,0008710$325,45K$42,70M-5.43%
29/06/2026$0,0009210$0,0009510$0,0009130 $0,0009220$196,05K$45,20M+0.11%
28/06/2026$0,0009390$0,0009590$0,0009110 $0,0009230$177,36K$45,24M-1.70%
27/06/2026$0,0009310$0,0009750$0,0009300 $0,0009390$217,75K—+0.86%
26/06/2026$0,0009330$0,0009530$0,0009010 $0,0009300$291,90K—-0.32%
25/06/2026$0,0009590$0,0009680$0,0008860 $0,0009330$308,17K—-2.71%
24/06/2026$0,001004$0,001011$0,0009200 $0,0009590$358,81K—-4.48%
23/06/2026$0,001025$0,001043$0,0009780 $0,001002$319,24K$49,08M-2.24%
22/06/2026$0,001034$0,001069$0,001020 $0,001025$205,31K$50,21M-0.87%
21/06/2026$0,001060$0,001080$0,001031 $0,001033$221,09K$50,59M-2.55%
20/06/2026$0,001052$0,001068$0,001029 $0,001058$291,99K$51,80M+0.57%
19/06/2026$0,001079$0,001087$0,001036 $0,001051$285,15K$51,46M-2.59%
18/06/2026$0,001156$0,001245$0,001057 $0,001081$987,05K$52,92M-6.49%
17/06/2026$0,001146$0,001169$0,001106 $0,001156$474,80K$56,59M+0.87%
16/06/2026$0,001158$0,001166$0,001115 $0,001143$208,96K$55,94M-1.30%
15/06/2026$0,001161$0,001198$0,001148 $0,001156$249,93K$56,57M-0.43%
14/06/2026$0,001142$0,001169$0,001103 $0,001161$148,99K$56,81M+1.66%
13/06/2026$0,001116$0,001159$0,001112 $0,001142$182,78K$55,87M+2.33%
12/06/2026$0,001112$0,001130$0,001091 $0,001118$223,48K$54,69M+0.54%
11/06/2026$0,001044$0,001128$0,001044 $0,001113$286,01K$54,44M+6.61%
10/06/2026$0,001058$0,001086$0,001022 $0,001044$171,08K$51,06M-1.32%
09/06/2026$0,001073$0,001103$0,001031 $0,001058$368,34K—-1.40%
08/06/2026$0,001069$0,001099$0,001042 $0,001072$216,71K$52,42M+0.28%
07/06/2026$0,001040$0,001096$0,001029 $0,001069$250,87K$52,26M+2.79%
06/06/2026$0,001051$0,001062$0,0009830 $0,001037$282,34K$50,69M-1.33%
05/06/2026$0,001137$0,001208$0,0009980 $0,001050$1,28M$51,32M-7.65%
04/06/2026$0,001206$0,001212$0,001085 $0,001137$588,25K$55,57M-5.72%
03/06/2026$0,001184$0,001247$0,001169 $0,001201$322,92K$58,69M+1.44%
02/06/2026$0,001305$0,001305$0,001157 $0,001182$397,08K$57,75M-9.43%
01/06/2026$0,001309$0,001322$0,001261 $0,001305$194,91K$63,75M-0.31%
31/05/2026$0,001291$0,001313$0,001272 $0,001309$186,51K$63,94M+1.39%
30/05/2026$0,001274$0,001317$0,001272 $0,001289$232,18K$62,96M+1.18%
29/05/2026$0,001273$0,001291$0,001235 $0,001274$348,69K$62,22M+0.08%
28/05/2026$0,001327$0,001329$0,001221 $0,001269$862,86K$61,96M-4.37%
27/05/2026$0,001360$0,001381$0,001320 $0,001328$304,40K$64,84M-2.35%
26/05/2026$0,001404$0,001413$0,001354 $0,001359$282,35K$66,33M-3.21%
25/05/2026$0,001386$0,001439$0,001382 $0,001404$226,03K$68,53M+1.30%
24/05/2026$0,001425$0,001430$0,001364 $0,001385$250,74K$67,59M-2.81%
23/05/2026$0,001402$0,001449$0,001359 $0,001424$358,82K$69,48M+1.57%
22/05/2026$0,001470$0,001491$0,001397 $0,001405$285,04K—-4.42%
21/05/2026$0,001431$0,001483$0,001428 $0,001470$180,18K$71,72M+2.73%
20/05/2026$0,001414$0,001451$0,001400 $0,001431$157,54K$69,80M+1.20%
19/05/2026$0,001457$0,001464$0,001407 $0,001413$143,25K$68,91M-3.02%
18/05/2026$0,001434$0,001466$0,001414 $0,001455$283,04K$70,96M+1.46%
17/05/2026$0,001477$0,001492$0,001398 $0,001434$314,99K$69,93M-2.91%
16/05/2026$0,001526$0,001533$0,001454 $0,001478$321,79K$72,05M-3.15%
15/05/2026$0,001609$0,001621$0,001493 $0,001526$396,05K$74,39M-5.16%
14/05/2026$0,001591$0,001653$0,001557 $0,001607$298,55K$78,33M+1.01%
13/05/2026$0,001675$0,001699$0,001584 $0,001593$730,92K$77,64M-4.90%
12/05/2026$0,001715$0,001718$0,001639 $0,001675$293,27K—-2.33%
11/05/2026$0,001744$0,001749$0,001669 $0,001715$552,09K$83,57M-1.66%
10/05/2026$0,001637$0,001798$0,001600 $0,001744$924,95K$84,96M+6.54%
09/05/2026$0,001652$0,001709$0,001634 $0,001640$450,18K$79,89M-0.73%
08/05/2026$0,001597$0,001659$0,001572 $0,001654$353,11K$80,56M+3.57%
07/05/2026$0,001569$0,001605$0,001541 $0,001596$459,45K$77,73M+1.72%
06/05/2026$0,001538$0,001595$0,001528 $0,001570$548,13K$76,45M+2.08%
05/05/2026$0,001492$0,001549$0,001492 $0,001539$381,69K$74,93M+3.15%
04/05/2026$0,001484$0,001525$0,001475 $0,001490$275,98K$72,54M+0.40%
03/05/2026$0,001507$0,001507$0,001468 $0,001484$312,83K$72,24M-1.53%
02/05/2026$0,001497$0,001515$0,001478 $0,001506$278,23K—+0.60%
01/05/2026$0,001470$0,001513$0,001460 $0,001496$369,58K$72,80M+1.77%
30/04/2026$0,001496$0,001511$0,001462 $0,001470$359,24K$71,53M-1.74%
29/04/2026$0,001509$0,001525$0,001456 $0,001495$349,87K$72,74M-0.93%
28/04/2026$0,001494$0,001530$0,001481 $0,001509$620,06K$73,41M+1.00%
27/04/2026$0,001624$0,001681$0,001470 $0,001493$1,66M$72,62M-8.07%
26/04/2026$0,001521$0,001746$0,001513 $0,001622$6,03M$78,88M+6.64%
25/04/2026$0,001516$0,001541$0,001505 $0,001523$248,56K$74,06M+0.46%
24/04/2026$0,001512$0,001535$0,001485 $0,001517$296,75K$73,76M+0.33%
23/04/2026$0,001486$0,001515$0,001470 $0,001511$286,33K$73,45M+1.68%
22/04/2026$0,001497$0,001546$0,001484 $0,001486$288,64K$72,23M-0.73%
21/04/2026$0,001513$0,001517$0,001465 $0,001497$327,41K$72,76M-1.06%
20/04/2026$0,001493$0,001530$0,001488 $0,001513$264,95K$73,52M+1.34%
19/04/2026$0,001619$0,001623$0,001477 $0,001492$791,67K$72,50M-7.84%
18/04/2026$0,001639$0,001646$0,001563 $0,001618$1,17M$78,61M-1.28%
17/04/2026$0,001553$0,001659$0,001548 $0,001639$1,08M$79,62M+5.54%
16/04/2026$0,001495$0,001566$0,001484 $0,001552$1,14M$75,37M+3.81%
15/04/2026$0,001477$0,001509$0,001470 $0,001496$329,90K$72,65M+1.29%
14/04/2026$0,001524$0,001526$0,001461 $0,001476$345,86K$71,67M-3.15%
13/04/2026$0,001495$0,001526$0,001460 $0,001524$722,69K$74,00M+1.94%
12/04/2026$0,001491$0,001543$0,001435 $0,001495$978,76K$72,57M+0.27%
11/04/2026$0,001466$0,001727$0,001456 $0,001492$4,25M—+1.77%
10/04/2026$0,001450$0,001478$0,001435 $0,001465$351,38K$71,10M+1.03%
09/04/2026$0,001454$0,001479$0,001435 $0,001448$397,45K$70,27M-0.41%
08/04/2026$0,001507$0,001510$0,001453 $0,001455$262,12K$70,59M-3.45%
07/04/2026$0,001460$0,001511$0,001400 $0,001508$360,68K$73,16M+3.29%
06/04/2026$0,001422$0,001514$0,001422 $0,001462$474,86K$70,92M+2.81%
05/04/2026$0,001462$0,001462$0,001403 $0,001421$178,57K$68,92M-2.80%
04/04/2026$0,001483$0,001522$0,001458 $0,001463$572,82K$70,95M-1.35%
03/04/2026$0,001387$0,001503$0,001375 $0,001481$788,34K$71,82M+6.78%
02/04/2026$0,001461$0,001468$0,001369 $0,001386$392,02K—-5.13%
01/04/2026$0,001384$0,001482$0,001380 $0,001461$750,56K$70,82M+5.56%
31/03/2026$0,001349$0,001395$0,001341 $0,001387$211,09K$67,23M+2.82%
30/03/2026$0,001336$0,001389$0,001332 $0,001348$414,60K$65,33M+0.90%
29/03/2026$0,001367$0,001490$0,001306 $0,001335$925,05K—-2.34%
28/03/2026$0,001369$0,001397$0,001352 $0,001366$256,75K—-0.22%
27/03/2026$0,001412$0,001451$0,001356 $0,001370$377,57K$66,38M-2.97%
26/03/2026$0,001458$0,001465$0,001382 $0,001412$245,31K—-3.16%
25/03/2026$0,001454$0,001464$0,001428 $0,001455$275,86K$70,48M+0.07%
24/03/2026$0,001441$0,001459$0,001401 $0,001454$370,99K—+0.90%
23/03/2026$0,001397$0,001476$0,001386 $0,001440$371,53K—+3.08%
22/03/2026$0,001439$0,001451$0,001372 $0,001395$363,45K—-3.06%
21/03/2026$0,001484$0,001535$0,001437 $0,001443$733,27K$69,86M-2.76%
20/03/2026$0,001478$0,001512$0,001448 $0,001484$239,00K$71,83M+0.41%
19/03/2026$0,001513$0,001516$0,001455 $0,001476$218,51K—-2.45%
18/03/2026$0,001620$0,001625$0,001482 $0,001513$508,64K$73,22M-6.60%
17/03/2026$0,001618$0,001658$0,001568 $0,001620$369,08K$78,39M+0.12%
16/03/2026$0,001562$0,001633$0,001555 $0,001618$452,58K—+3.59%
15/03/2026$0,001528$0,001619$0,001510 $0,001562$600,72K$75,56M+2.23%
14/03/2026$0,001558$0,001559$0,001512 $0,001529$143,10K$73,96M-1.86%
13/03/2026$0,001570$0,001608$0,001550 $0,001559$269,24K—-0.70%
12/03/2026$0,001536$0,001575$0,001514 $0,001568$409,13K$75,82M+2.08%
11/03/2026$0,001507$0,001543$0,001495 $0,001533$457,58K$74,12M+1.73%
10/03/2026$0,001461$0,001540$0,001458 $0,001506$321,78K—+3.08%
09/03/2026$0,001413$0,001489$0,001409 $0,001462$178,52K—+3.47%
08/03/2026$0,001421$0,001444$0,001394 $0,001413$246,25K—-0.56%
07/03/2026$0,001465$0,001471$0,001413 $0,001421$149,35K$68,67M-3.00%
06/03/2026$0,001502$0,001520$0,001458 $0,001465$312,04K$70,78M-2.46%
05/03/2026$0,001548$0,001554$0,001487 $0,001502$204,76K$72,56M-2.97%
04/03/2026$0,001508$0,001595$0,001481 $0,001547$534,05K$74,72M+2.59%
03/03/2026$0,001541$0,001541$0,001479 $0,001508$216,79K—-2.14%
02/03/2026$0,001520$0,001596$0,001487 $0,001539$285,52K$74,33M+1.25%
01/03/2026$0,001590$0,001618$0,001486 $0,001519$317,99K—-4.47%
28/02/2026$0,001531$0,001595$0,001418 $0,001592$526,35K$76,87M+3.98%
27/02/2026$0,001550$0,001582$0,001508 $0,001533$317,07K$74,01M-1.10%
26/02/2026$0,001586$0,001596$0,001505 $0,001550$282,62K—-2.27%
25/02/2026$0,001501$0,001644$0,001501 $0,001588$433,41K$76,64M+5.80%
24/02/2026$0,001506$0,001528$0,001464 $0,001500$317,79K$72,38M-0.40%
23/02/2026$0,001568$0,001571$0,001474 $0,001504$398,28K$72,56M-4.08%
22/02/2026$0,001606$0,001639$0,001548 $0,001568$401,23K—-2.37%
21/02/2026$0,001600$0,001639$0,001598 $0,001609$200,12K—+0.56%
20/02/2026$0,001580$0,001616$0,001550 $0,001599$309,23K—+1.20%
19/02/2026$0,001605$0,001609$0,001519 $0,001582$292,97K—-1.43%
18/02/2026$0,001629$0,001750$0,001597 $0,001604$1,21M—-1.53%
17/02/2026$0,001664$0,001682$0,001611 $0,001627$493,06K—-2.22%
16/02/2026$0,001673$0,001698$0,001629 $0,001665$244,74K$80,27M-0.48%
15/02/2026$0,001758$0,001873$0,001636 $0,001675$823,54K—-4.72%
14/02/2026$0,001688$0,001774$0,001685 $0,001757$400,06K$84,70M+4.09%
13/02/2026$0,001633$0,001710$0,001588 $0,001689$718,50K$81,41M+3.43%
12/02/2026$0,001619$0,001815$0,001601 $0,001635$1,61M$78,79M+0.99%
11/02/2026$0,001638$0,001655$0,001571 $0,001619$367,47K$78,01M-1.16%
10/02/2026$0,001671$0,001673$0,001615 $0,001637$317,41K$78,87M-2.03%
09/02/2026$0,001663$0,001700$0,001612 $0,001671$455,10K—+0.48%
08/02/2026$0,001756$0,001757$0,001649 $0,001662$347,67K—-5.35%
07/02/2026$0,001773$0,001783$0,001684 $0,001756$428,51K$84,56M-0.96%
06/02/2026$0,001597$0,001815$0,001400 $0,001773$1,11M$85,38M+11.02%
05/02/2026$0,001944$0,001956$0,001571 $0,001597$1,56M$76,90M-17.85%
04/02/2026$0,001994$0,002047$0,001890 $0,001943$777,85K$93,53M-2.56%
03/02/2026$0,002020$0,002066$0,001905 $0,001993$655,63K$95,94M-1.34%
02/02/2026$0,001943$0,002054$0,001898 $0,002019$595,51K—+3.91%
01/02/2026$0,001980$0,002092$0,001908 $0,001942$756,59K$93,46M-1.92%
31/01/2026$0,002115$0,002167$0,001799 $0,001977$1,21M$95,13M-6.52%
30/01/2026$0,002098$0,002154$0,002006 $0,002116$666,94K$101,81M+0.86%
29/01/2026$0,002342$0,002350$0,002057 $0,002097$992,02K—-10.46%
28/01/2026$0,002437$0,002440$0,002327 $0,002342$398,67K$112,66M-3.90%
27/01/2026$0,002406$0,002453$0,002329 $0,002436$783,83K$117,15M+1.25%
26/01/2026$0,002343$0,002440$0,002299 $0,002406$2,07M$115,70M+2.69%
25/01/2026$0,002491$0,002557$0,002287 $0,002344$1,13M—-5.90%
24/01/2026$0,002454$0,002520$0,002438 $0,002492$361,38K$119,81M+1.55%
23/01/2026$0,002415$0,002490$0,002414 $0,002451$256,97K$117,82M+1.49%
22/01/2026$0,002472$0,002528$0,002391 $0,002415$413,09K$116,08M-2.31%
21/01/2026$0,002354$0,002553$0,002349 $0,002472$776,07K$118,80M+5.01%
20/01/2026$0,002525$0,002540$0,002324 $0,002353$826,60K—-6.81%
19/01/2026$0,002579$0,002579$0,002323 $0,002525$913,78K$121,32M-2.09%
18/01/2026$0,002737$0,002760$0,002581 $0,002585$484,14K—-5.55%
17/01/2026$0,002726$0,002792$0,002703 $0,002736$401,66K—+0.37%
16/01/2026$0,002681$0,002732$0,002613 $0,002724$301,67K—+1.60%
15/01/2026$0,002846$0,002858$0,002626 $0,002680$934,74K—-5.83%
14/01/2026$0,002880$0,003013$0,002807 $0,002846$1,11M—-1.18%
13/01/2026$0,002588$0,003121$0,002572 $0,002878$1,08M—+11.21%
12/01/2026$0,002676$0,002722$0,002570 $0,002589$525,49K—-3.25%
11/01/2026$0,002713$0,002745$0,002642 $0,002674$212,87K—-1.44%
10/01/2026$0,002722$0,002775$0,002695 $0,002716$340,50K—-0.22%
09/01/2026$0,002734$0,002760$0,002666 $0,002718$542,79K—-0.59%
08/01/2026$0,002712$0,002791$0,002624 $0,002734$867,53K—+0.81%
07/01/2026$0,002836$0,002839$0,002675 $0,002714$761,20K—-4.30%
06/01/2026$0,002796$0,002894$0,002709 $0,002837$718,20K—+1.47%
05/01/2026$0,002801$0,002859$0,002675 $0,002800$1,16M—-0.04%
04/01/2026$0,002701$0,002818$0,002692 $0,002800$917,30K—+3.67%
03/01/2026$0,002676$0,002746$0,002619 $0,002697$1,09M—+0.78%
02/01/2026$0,002467$0,002805$0,002430 $0,002677$1,79M—+8.51%
01/01/2026$0,002366$0,002471$0,002362 $0,002466$494,76K—+4.23%
31/12/2025$0,002400$0,002424$0,002343 $0,002365$366,26K—-1.46%
30/12/2025$0,002452$0,002459$0,002372 $0,002401$588,63K—-2.08%
29/12/2025$0,002470$0,002544$0,002437 $0,002452$709,23K—-0.73%
28/12/2025$0,002475$0,002880$0,002441 $0,002470$1,98M—-0.20%
27/12/2025$0,002382$0,002479$0,002378 $0,002475$460,59K—+3.90%
26/12/2025$0,002346$0,002417$0,002332 $0,002383$279,58K—+1.58%
25/12/2025$0,002408$0,002457$0,002341 $0,002346$392,06K$112,32M-2.57%
24/12/2025$0,002384$0,002408$0,002321 $0,002406$398,32K—+0.92%
23/12/2025$0,002396$0,002418$0,002333 $0,002381$342,21K$113,96M-0.63%
22/12/2025$0,002382$0,002432$0,002351 $0,002396$374,53K—+0.59%
21/12/2025$0,002437$0,002504$0,002333 $0,002381$615,35K$113,94M-2.30%
20/12/2025$0,002438$0,002461$0,002402 $0,002435$379,89K$116,51M-0.12%
19/12/2025$0,002224$0,002459$0,002198 $0,002437$735,26K$116,59M+9.58%
18/12/2025$0,002319$0,002380$0,002153 $0,002224$635,64K$106,36M-4.10%
17/12/2025$0,002466$0,002482$0,002307 $0,002321$453,54K$111,00M-5.88%
16/12/2025$0,002357$0,002498$0,002292 $0,002467$762,87K$117,97M+4.67%
15/12/2025$0,002474$0,002541$0,002290 $0,002357$897,17K$112,68M-4.73%
14/12/2025$0,002584$0,002629$0,002444 $0,002474$434,57K$118,26M-4.26%
13/12/2025$0,002558$0,002602$0,002552 $0,002583$159,01K$123,47M+0.98%
12/12/2025$0,002615$0,002642$0,002502 $0,002557$364,86K$122,21M-2.22%
11/12/2025$0,002652$0,002660$0,002544 $0,002615$594,23K$124,96M-1.40%
10/12/2025$0,002737$0,002754$0,002632 $0,002653$981,75K$126,76M-3.07%
09/12/2025$0,002687$0,002815$0,002646 $0,002737$932,65K$130,76M+1.86%
08/12/2025$0,002653$0,002731$0,002639 $0,002688$712,10K$128,40M+1.32%
07/12/2025$0,002695$0,002716$0,002572 $0,002654$1,27M$126,76M-1.52%
06/12/2025$0,002691$0,002834$0,002646 $0,002696$2,71M$128,75M+0.19%
05/12/2025$0,002556$0,002771$0,002549 $0,002692$3,64M$128,54M+5.32%
04/12/2025$0,002624$0,002643$0,002532 $0,002557$515,40K$122,08M-2.55%
03/12/2025$0,002599$0,002644$0,002533 $0,002623$662,08K$125,22M+0.92%
02/12/2025$0,002466$0,002632$0,002413 $0,002599$1,09M$124,04M+5.39%
01/12/2025$0,002528$0,002572$0,002373 $0,002466$1,62M$117,69M-2.45%
30/11/2025$0,002626$0,002629$0,002521 $0,002529$682,91K$120,68M-3.69%
29/11/2025$0,002691$0,002745$0,002607 $0,002625$1,20M—-2.45%
28/11/2025$0,002802$0,003299$0,002670 $0,002690$7,43M$128,34M-4.00%
27/11/2025$0,002622$0,002825$0,002604 $0,002802$929,96K$133,66M+6.86%
26/11/2025$0,002653$0,002673$0,002529 $0,002624$496,80K$125,15M-1.09%
25/11/2025$0,002584$0,002653$0,002496 $0,002652$595,50K$126,47M+2.63%
24/11/2025$0,002502$0,002603$0,002445 $0,002584$772,26K$123,22M+3.28%
23/11/2025$0,002513$0,002607$0,002496 $0,002502$817,68K$119,29M-0.44%
22/11/2025$0,002527$0,002541$0,002441 $0,002512$678,97K$119,74M-0.59%
21/11/2025$0,002675$0,002749$0,002390 $0,002525$1,78M$120,36M-5.61%
20/11/2025$0,002814$0,002887$0,002606 $0,002676$1,04M$127,54M-4.90%
19/11/2025$0,002929$0,002937$0,002685 $0,002814$1,39M$134,10M-3.93%
18/11/2025$0,002861$0,002988$0,002805 $0,002930$1,01M$139,61M+2.41%
17/11/2025$0,002884$0,003014$0,002793 $0,002862$1,07M$136,35M-0.76%
16/11/2025$0,003001$0,003035$0,002808 $0,002884$1,22M$137,38M-3.90%
15/11/2025$0,002950$0,003080$0,002928 $0,003001$709,68K$142,94M+1.73%
14/11/2025$0,003065$0,003105$0,002886 $0,002949$1,10M$140,44M-3.78%
13/11/2025$0,003185$0,003367$0,002965 $0,003065$1,61M—-3.77%
12/11/2025$0,003198$0,003361$0,003113 $0,003185$873,74K$151,64M-0.41%
11/11/2025$0,003368$0,003529$0,003183 $0,003198$2,04M$152,24M-5.05%
10/11/2025$0,003394$0,003490$0,003308 $0,003364$956,53K$160,10M-0.88%
09/11/2025$0,003394$0,003447$0,003240 $0,003393$886,98K—-0.03%
08/11/2025$0,003459$0,003618$0,003286 $0,003394$1,46M$161,51M-1.88%
07/11/2025$0,003070$0,003556$0,003045 $0,003458$2,20M$164,53M+12.64%
06/11/2025$0,003130$0,003130$0,002935 $0,003070$1,05M$146,05M-1.92%
05/11/2025$0,002915$0,003158$0,002779 $0,003129$1,14M$148,84M+7.34%
04/11/2025$0,002975$0,003106$0,002702 $0,002917$2,18M$138,74M-1.95%
03/11/2025$0,003361$0,003374$0,002799 $0,002977$2,92M$141,58M-11.43%
02/11/2025$0,003382$0,003583$0,003296 $0,003362$1,96M—-0.59%

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