Prix / Ithaca Protocol / Historique des prix Historique des prix de Ithaca Protocol (ITHACA)
Ouverture, plus haut, plus bas, clôture et volume journaliers (UTC), depuis la plateforme au plus fort volume en ITHACA. Affichage des 365 derniers jours.
Rendements mensuels ITHACAAnnée janv. févr. mars avr. mai juin juil. août sept. oct. nov. déc. Année complète 2026 -26% -13% -5,3% -16% -23% +24% -81% -18% +20% +54% -6,9% — -87% 2025 +2,1% -36% -29% -52% -25% -54% +58% -10% -7,4% +10% -36% -2,1% -93%
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)
Date Ouvrir Élevé Bas Fermer Volume Capitalisation Variation 03/11/2026 $0,0006502 $0,0006571 $0,0006100
$0,0006212 $325,09 $574,60K -4.46% 02/11/2026 $0,0007006 $0,0007243 $0,0006500
$0,0006518 $1,26K $602,90K -6.97% 01/11/2026 $0,0006671 $0,0007581 $0,0006388
$0,0007011 $3,46K $648,51K +5.10% 31/10/2026 $0,0006103 $0,0008663 $0,0005971
$0,0006725 $8,67K $622,06K +10.19% 30/10/2026 $0,0006021 $0,0006285 $0,0005972
$0,0006095 $333,85 — +1.23% 29/10/2026 $0,0006427 $0,0007088 $0,0005971
$0,0005992 $2,46K $554,24K -6.77% 28/10/2026 $0,0006531 $0,0006789 $0,0006229
$0,0006596 $1,47K $610,11K +1.00% 27/10/2026 $0,0007179 $0,0008315 $0,0006517
$0,0006531 $7,44K $604,11K -9.03% 26/10/2026 $0,0006974 $0,0007450 $0,0006500
$0,0007240 $2,88K $669,70K +3.81% 25/10/2026 $0,0006304 $0,0009299 $0,0006113
$0,0006977 $13,80K $645,38K +10.68% 24/10/2026 $0,0006637 $0,0006736 $0,0006269
$0,0006340 $1,08K — -4.47% 23/10/2026 $0,0007542 $0,0007875 $0,0006823
$0,0006834 $1,25K $632,12K -9.39% 22/10/2026 $0,0007350 $0,0008497 $0,0007350
$0,0007577 $2,11K $700,84K +3.09% 21/10/2026 $0,0007408 $0,0008799 $0,0007207
$0,0007638 $4,11K $706,50K +3.10% 20/10/2026 $0,0007963 $0,0007986 $0,0006912
$0,0007408 $3,88K $685,21K -6.97% 19/10/2026 $0,0008479 $0,0008508 $0,0007684
$0,0007876 $3,49K $728,51K -7.11% 18/10/2026 $0,0008732 $0,0009816 $0,0008551
$0,0008551 $4,14K $790,92K -2.07% 17/10/2026 $0,001261 $0,001336 $0,0008060
$0,0008751 $8,63K $809,39K -30.61% 16/10/2026 $0,0006283 $0,001400 $0,0006192
$0,001268 $33,30K $1,17M +101.83% 15/10/2026 $0,0006189 $0,0006699 $0,0005500
$0,0006233 $3,76K $572,91K +0.71% 14/10/2026 $0,0007451 $0,0007625 $0,0006066
$0,0006102 $1,59K $301,38K -18.10% 13/10/2026 $0,0005010 $0,001149 $0,0005010
$0,0007450 $47,69K $368,00K +48.70% 12/10/2026 $0,0007690 $0,0008300 $0,0004962
$0,0005022 $8,51K $248,03K -34.69% 11/10/2026 $0,0004896 $0,001305 $0,0004853
$0,0007589 $34,90K $374,89K +55.00% 10/10/2026 $0,0005073 $0,0005073 $0,0004814
$0,0004896 $17,06K $241,86K -3.49% 09/10/2026 $0,0004993 $0,0005148 $0,0004652
$0,0005073 $10,75K $250,60K +1.60% 08/10/2026 $0,0004926 $0,0005599 $0,0004600
$0,0004993 $4,89K $246,65K +1.36% 07/10/2026 $0,0004889 $0,0005200 $0,0004658
$0,0005014 $19,87K $247,69K +2.56% 06/10/2026 $0,0005468 $0,0005498 $0,0004577
$0,0004889 $11,56K $241,50K -10.59% 05/10/2026 $0,0004623 $0,0007000 $0,0004577
$0,0005515 $15,01K — +19.29% 04/10/2026 $0,0004259 $0,0005181 $0,0004030
$0,0004623 $23,46K — +8.55% 03/10/2026 $0,0004380 $0,0004499 $0,0004129
$0,0004259 $21,55K — -2.76% 02/10/2026 $0,0004395 $0,0004500 $0,0004354
$0,0004380 $22,26K — -0.34% 01/10/2026 $0,0004370 $0,0004500 $0,0004313
$0,0004395 $21,99K $217,12K +0.57% 30/09/2026 $0,0004514 $0,0004614 $0,0004233
$0,0004370 $23,64K $215,87K -3.19% 29/09/2026 $0,0005040 $0,0006435 $0,0004427
$0,0004514 $12,58K — -10.44% 28/09/2026 $0,0003974 $0,0006088 $0,0003974
$0,0005143 $23,71K — +29.42% 27/09/2026 $0,0004143 $0,0004143 $0,0003959
$0,0003974 $16,15K — -4.08% 26/09/2026 $0,0003912 $0,0004963 $0,0003912
$0,0004143 $16,20K — +5.90% 25/09/2026 $0,0003911 $0,0003911 $0,0003910
$0,0003911 $1,10K — +0.00% 24/09/2026 $0,0003942 $0,0003952 $0,0003857
$0,0003911 $12,68K — -0.79% 23/09/2026 $0,0003962 $0,0004098 $0,0003939
$0,0003942 $21,98K — -0.50% 22/09/2026 $0,0003990 $0,0004011 $0,0003933
$0,0003962 $22,35K — -0.70% 21/09/2026 $0,0004011 $0,0004268 $0,0003880
$0,0003990 $21,92K — -0.52% 20/09/2026 $0,0003959 $0,0004168 $0,0003957
$0,0004011 $14,49K — +1.31% 19/09/2026 $0,0003950 $0,0003990 $0,0003924
$0,0003959 $17,00K — +0.23% 18/09/2026 $0,0003984 $0,0003984 $0,0003949
$0,0003950 $20,59K — -0.85% 17/09/2026 $0,0003963 $0,0004100 $0,0003957
$0,0003984 $21,61K — +0.53% 16/09/2026 $0,0003958 $0,0003964 $0,0003957
$0,0003963 $22,43K $195,79K +0.13% 15/09/2026 $0,0004129 $0,0004267 $0,0003901
$0,0003958 $22,40K — -4.14% 14/09/2026 $0,0004027 $0,0004250 $0,0003960
$0,0004129 $22,25K — +2.53% 13/09/2026 $0,0003977 $0,0004249 $0,0003862
$0,0004027 $22,57K — +1.26% 12/09/2026 $0,0003903 $0,0004179 $0,0003896
$0,0003977 $17,78K — +1.90% 11/09/2026 $0,0003861 $0,0003904 $0,0003856
$0,0003903 $18,09K — +1.09% 10/09/2026 $0,0003887 $0,0003900 $0,0003813
$0,0003861 $21,86K — -0.67% 09/09/2026 $0,0003914 $0,0003914 $0,0003719
$0,0003887 $18,81K — -0.69% 08/09/2026 $0,0004053 $0,0004176 $0,0003897
$0,0003914 $20,20K — -3.43% 07/09/2026 $0,0004092 $0,0004116 $0,0004015
$0,0004053 $20,15K — -0.95% 06/09/2026 $0,0004071 $0,0004116 $0,0004070
$0,0004092 $21,65K — +0.52% 05/09/2026 $0,0004097 $0,0004173 $0,0004033
$0,0004071 $20,85K — -0.63% 04/09/2026 $0,0004219 $0,0004220 $0,0004058
$0,0004097 $22,84K — -2.89% 03/09/2026 $0,0003708 $0,0004271 $0,0003672
$0,0004219 $21,68K $208,45K +13.78% 02/09/2026 $0,0003623 $0,0003783 $0,0003613
$0,0003708 $22,28K $183,19K +2.35% 01/09/2026 $0,0003647 $0,0003755 $0,0003564
$0,0003623 $21,91K — -0.66% 31/08/2026 $0,0003690 $0,0003739 $0,0003641
$0,0003647 $22,09K — -1.17% 30/08/2026 $0,0003670 $0,0003814 $0,0003600
$0,0003690 $18,09K — +0.54% 29/08/2026 $0,0003663 $0,0003675 $0,0003657
$0,0003670 $19,11K — +0.19% 28/08/2026 $0,0003657 $0,0003676 $0,0003657
$0,0003663 $21,45K — +0.16% 27/08/2026 $0,0003703 $0,0003704 $0,0003653
$0,0003657 $21,13K — -1.24% 26/08/2026 $0,0003703 $0,0003719 $0,0003699
$0,0003703 $20,95K — +0.00% 25/08/2026 $0,0003728 $0,0003747 $0,0003635
$0,0003703 $22,38K — -0.67% 24/08/2026 $0,0003809 $0,0003820 $0,0003600
$0,0003728 $22,60K — -2.13% 23/08/2026 $0,0003799 $0,0003877 $0,0003785
$0,0003809 $22,32K — +0.26% 22/08/2026 $0,0003754 $0,0003831 $0,0003746
$0,0003799 $22,27K — +1.20% 21/08/2026 $0,0003822 $0,0003827 $0,0003734
$0,0003754 $20,86K — -1.78% 20/08/2026 $0,0004143 $0,0004191 $0,0003698
$0,0003822 $21,93K — -7.75% 19/08/2026 $0,0003877 $0,0005693 $0,0003876
$0,0004143 $32,75K $204,63K +6.86% 18/08/2026 $0,0003904 $0,0003946 $0,0003876
$0,0003877 $20,11K — -0.69% 17/08/2026 $0,0003992 $0,0004079 $0,0003897
$0,0003904 $22,73K — -2.20% 16/08/2026 $0,0003952 $0,0004142 $0,0003871
$0,0003992 $21,96K — +1.01% 15/08/2026 $0,0003895 $0,0004047 $0,0003876
$0,0003952 $22,19K — +1.46% 14/08/2026 $0,0003985 $0,0004027 $0,0003851
$0,0003895 $21,93K — -2.26% 13/08/2026 $0,0004073 $0,0004073 $0,0003854
$0,0003985 $18,89K — -2.16% 12/08/2026 $0,0004046 $0,0004093 $0,0004034
$0,0004073 $19,65K — +0.67% 11/08/2026 $0,0004084 $0,0004115 $0,0004046
$0,0004046 $21,88K — -0.93% 10/08/2026 $0,0004031 $0,0004182 $0,0003800
$0,0004084 $21,35K — +1.31% 09/08/2026 $0,0003966 $0,0004094 $0,0003966
$0,0004031 $21,43K — +1.64% 08/08/2026 $0,0004048 $0,0004048 $0,0003933
$0,0003966 $21,45K — -2.03% 07/08/2026 $0,0003926 $0,0004276 $0,0003909
$0,0004048 $22,77K $199,95K +3.11% 06/08/2026 $0,0003632 $0,0004135 $0,0003621
$0,0003926 $16,57K — +8.09% 05/08/2026 $0,0003745 $0,0003753 $0,0003619
$0,0003619 $128,21 — -3.36% 04/08/2026 $0,0003982 $0,0004109 $0,0003722
$0,0003788 $6,80K — -4.87% 03/08/2026 $0,0003915 $0,0004004 $0,0003888
$0,0003982 $11,85K — +1.71% 02/08/2026 $0,0003991 $0,0004025 $0,0003838
$0,0003915 $9,45K $193,38K -1.90% 01/08/2026 $0,0004451 $0,0004845 $0,0003718
$0,0003930 $14,35K — -11.71% 31/07/2026 $0,0004432 $0,0004480 $0,0004401
$0,0004451 $12,62K $219,85K +0.43% 30/07/2026 $0,0004965 $0,0005591 $0,0004381
$0,0004432 $13,46K — -10.74% 29/07/2026 $0,0004876 $0,0005029 $0,0004853
$0,0004965 $13,27K — +1.83% 28/07/2026 $0,0005057 $0,0005203 $0,0004625
$0,0004832 $4,40K $238,65K -4.45% 27/07/2026 $0,0005389 $0,0005416 $0,0004990
$0,0005057 $12,85K — -6.16% 26/07/2026 $0,0005745 $0,0005813 $0,0005316
$0,0005428 $13,13K $268,07K -5.52% 25/07/2026 $0,0006405 $0,0006406 $0,0005001
$0,0005745 $15,29K — -10.30% 24/07/2026 $0,0006349 $0,0006542 $0,0006007
$0,0006406 $11,99K $316,35K +0.90% 23/07/2026 $0,0006041 $0,0007100 $0,0006039
$0,0006357 $16,50K $313,94K +5.23% 22/07/2026 $0,0006805 $0,0007280 $0,0006000
$0,0006041 $12,72K $298,35K -11.23% 21/07/2026 $0,001163 $0,001163 $0,0006089
$0,0006834 $17,27K — -41.23% 20/07/2026 $0,001103 $0,001230 $0,001048
$0,001163 $11,58K $573,73K +5.45% 19/07/2026 $0,001150 $0,001220 $0,001092
$0,001103 $13,52K — -4.11% 18/07/2026 $0,001122 $0,001920 $0,001043
$0,001150 $23,28K $567,16K +2.49% 17/07/2026 $0,001130 $0,001201 $0,001040
$0,001122 $10,80K $463,64K -0.68% 16/07/2026 $0,001392 $0,001400 $0,0009900
$0,001130 $13,66K $466,78K -18.80% 15/07/2026 $0,001636 $0,001750 $0,001259
$0,001392 $17,88K $574,74K -14.92% 14/07/2026 $0,001574 $0,002900 $0,001574
$0,001636 $16,65K — +3.95% 13/07/2026 $0,001655 $0,001850 $0,001510
$0,001574 $14,51K — -4.91% 12/07/2026 $0,002017 $0,002111 $0,001600
$0,001657 $15,15K — -17.85% 11/07/2026 $0,001772 $0,002399 $0,001577
$0,002017 $14,33K — +13.85% 10/07/2026 $0,001735 $0,002100 $0,001734
$0,001772 $13,24K — +2.09% 09/07/2026 $0,002002 $0,002400 $0,001518
$0,001735 $18,18K $715,80K -13.31% 08/07/2026 $0,002096 $0,002161 $0,001990
$0,002002 $17,53K — -4.49% 07/07/2026 $0,002085 $0,003300 $0,002080
$0,002096 $17,29K — +0.54% 06/07/2026 $0,002179 $0,002405 $0,002076
$0,002085 $14,70K — -4.32% 05/07/2026 $0,002109 $0,002278 $0,002000
$0,002179 $14,49K — +3.29% 04/07/2026 $0,002126 $0,002790 $0,001944
$0,002112 $21,19K — -0.63% 03/07/2026 $0,002920 $0,01810 $0,001800
$0,002159 $126,96K — -26.06% 02/07/2026 $0,002387 $0,003300 $0,002387
$0,002920 $13,53K — +22.31% 01/07/2026 $0,002362 $0,002400 $0,001836
$0,002387 $21,69K $357,02K +1.06% 30/06/2026 $0,001914 $0,002400 $0,001900
$0,002362 $10,01K — +23.45% 29/06/2026 $0,001777 $0,002280 $0,001604
$0,001914 $14,02K — +7.70% 28/06/2026 $0,002561 $0,002950 $0,001510
$0,001777 $24,30K — -30.61% 27/06/2026 $0,001570 $0,009300 $0,001250
$0,002561 $43,65K — +63.09% 26/06/2026 $0,001376 $0,001742 $0,001207
$0,001590 $19,48K — +15.57% 25/06/2026 $0,001328 $0,003489 $0,001257
$0,001376 $14,95K — +3.58% 24/06/2026 $0,001372 $0,001390 $0,001311
$0,001328 $10,02K — -3.19% 23/06/2026 $0,001907 $0,001942 $0,001356
$0,001372 $18,02K — -28.05% 22/06/2026 $0,002057 $0,002245 $0,001907
$0,001907 $12,98K — -7.26% 21/06/2026 $0,002141 $0,002170 $0,002013
$0,002057 $21,34K — -3.96% 20/06/2026 $0,002052 $0,002150 $0,002051
$0,002141 $14,47K — +4.37% 19/06/2026 $0,002051 $0,002053 $0,002051
$0,002052 $11,41K — +0.02% 18/06/2026 $0,002007 $0,002076 $0,001959
$0,002051 $13,81K — +2.18% 17/06/2026 $0,002005 $0,002007 $0,002002
$0,002007 $12,58K — +0.10% 16/06/2026 $0,002005 $0,002005 $0,002005
$0,002005 $12,60K — +0.00% 15/06/2026 $0,002006 $0,002016 $0,002002
$0,002005 $12,69K — -0.04% 14/06/2026 $0,002006 $0,002006 $0,002006
$0,002006 $12,84K — +0.00% 13/06/2026 $0,002013 $0,002019 $0,002002
$0,002006 $12,64K — -0.32% 12/06/2026 $0,002006 $0,002022 $0,002002
$0,002013 $12,71K — +0.34% 11/06/2026 $0,001928 $0,002014 $0,001920
$0,002006 $12,93K — +4.04% 10/06/2026 $0,001928 $0,001935 $0,001921
$0,001928 $12,48K — +0.02% 09/06/2026 $0,001912 $0,001939 $0,001908
$0,001928 $12,93K — +0.82% 08/06/2026 $0,001904 $0,001938 $0,001902
$0,001912 $13,27K — +0.44% 07/06/2026 $0,001903 $0,001907 $0,001903
$0,001904 $12,62K — +0.03% 06/06/2026 $0,001906 $0,001911 $0,001899
$0,001903 $12,49K — -0.19% 05/06/2026 $0,001906 $0,001906 $0,001906
$0,001906 $12,59K — +0.00% 04/06/2026 $0,001899 $0,001908 $0,001893
$0,001906 $12,60K — +0.40% 03/06/2026 $0,001902 $0,001902 $0,001898
$0,001899 $12,34K — -0.16% 02/06/2026 $0,001903 $0,001912 $0,001893
$0,001902 $15,78K — -0.07% 01/06/2026 $0,001909 $0,001911 $0,001902
$0,001903 $12,16K — -0.30% 31/05/2026 $0,001906 $0,001923 $0,001904
$0,001909 $19,20K — +0.15% 30/05/2026 $0,001945 $0,001953 $0,001872
$0,001906 $14,16K — -1.99% 29/05/2026 $0,001946 $0,001949 $0,001939
$0,001945 $12,66K — -0.05% 28/05/2026 $0,001946 $0,001950 $0,001938
$0,001946 $13,52K — -0.02% 27/05/2026 $0,002235 $0,002240 $0,001870
$0,001946 $20,07K — -12.91% 26/05/2026 $0,002490 $0,003300 $0,002204
$0,002235 $23,19K — -10.25% 25/05/2026 $0,002388 $0,003480 $0,002372
$0,002490 $17,27K — +4.28% 24/05/2026 $0,002426 $0,002460 $0,002373
$0,002388 $16,63K — -1.56% 23/05/2026 $0,002422 $0,002439 $0,002418
$0,002426 $16,56K — +0.17% 22/05/2026 $0,002421 $0,002423 $0,002421
$0,002422 $8,70K — +0.02% 21/05/2026 $0,002420 $0,002423 $0,002420
$0,002421 $12,50K — +0.06% 20/05/2026 $0,002432 $0,002449 $0,002416
$0,002420 $12,51K — -0.52% 19/05/2026 $0,002445 $0,002455 $0,002415
$0,002432 $12,49K — -0.51% 18/05/2026 $0,002468 $0,002471 $0,002415
$0,002445 $17,68K $329,06K -0.94% 17/05/2026 $0,002449 $0,002474 $0,002448
$0,002468 $18,28K — +0.79% 16/05/2026 $0,002461 $0,002560 $0,002444
$0,002449 $22,35K — -0.49% 15/05/2026 $0,002451 $0,002464 $0,002451
$0,002461 $16,91K — +0.40% 14/05/2026 $0,002460 $0,002471 $0,002450
$0,002451 $16,64K — -0.36% 13/05/2026 $0,002470 $0,002474 $0,002459
$0,002460 $16,94K — -0.42% 12/05/2026 $0,002468 $0,002470 $0,002468
$0,002470 $16,79K $685,47K +0.08% 11/05/2026 $0,002469 $0,002472 $0,002461
$0,002468 $16,92K — -0.01% 10/05/2026 $0,002469 $0,002471 $0,002469
$0,002469 $16,27K — -0.00% 09/05/2026 $0,002470 $0,002470 $0,002469
$0,002469 $16,49K — -0.06% 08/05/2026 $0,002470 $0,002480 $0,002470
$0,002470 $16,82K — +0.01% 07/05/2026 $0,002462 $0,002480 $0,002459
$0,002470 $17,09K — +0.32% 06/05/2026 $0,002461 $0,002464 $0,002460
$0,002462 $19,61K — +0.02% 05/05/2026 $0,002469 $0,002487 $0,002452
$0,002461 $20,17K — -0.33% 04/05/2026 $0,002469 $0,002471 $0,002469
$0,002469 $16,82K — +0.00% 03/05/2026 $0,002470 $0,002470 $0,002468
$0,002469 $16,73K — -0.03% 02/05/2026 $0,002470 $0,002470 $0,002468
$0,002470 $16,89K — +0.02% 01/05/2026 $0,002480 $0,002486 $0,002461
$0,002470 $18,02K — -0.42% 30/04/2026 $0,002545 $0,002566 $0,002478
$0,002480 $18,71K — -2.54% 29/04/2026 $0,002578 $0,002580 $0,002544
$0,002545 $9,32K — -1.27% 28/04/2026 $0,002573 $0,002587 $0,002572
$0,002578 $8,94K — +0.17% 27/04/2026 $0,002490 $0,003481 $0,002477
$0,002573 $32,22K — +3.34% 26/04/2026 $0,002513 $0,002522 $0,002490
$0,002490 $8,77K — -0.92% 25/04/2026 $0,002506 $0,002523 $0,002503
$0,002513 $8,79K — +0.29% 24/04/2026 $0,002515 $0,002520 $0,002496
$0,002506 $8,70K — -0.36% 23/04/2026 $0,002580 $0,002580 $0,002500
$0,002515 $9,02K — -2.50% 22/04/2026 $0,002582 $0,002583 $0,002580
$0,002580 $9,51K — -0.07% 21/04/2026 $0,002580 $0,002588 $0,002574
$0,002582 $10,46K — +0.06% 20/04/2026 $0,002665 $0,002665 $0,002542
$0,002580 $9,26K — -3.18% 19/04/2026 $0,002685 $0,002689 $0,002655
$0,002665 $8,24K — -0.76% 18/04/2026 $0,002682 $0,002688 $0,002682
$0,002685 $8,75K — +0.12% 17/04/2026 $0,002695 $0,002706 $0,002677
$0,002682 $8,61K — -0.50% 16/04/2026 $0,002509 $0,002715 $0,002498
$0,002695 $9,95K — +7.43% 15/04/2026 $0,002533 $0,002533 $0,002509
$0,002509 $8,71K — -0.94% 14/04/2026 $0,002555 $0,002563 $0,002533
$0,002533 $8,87K — -0.87% 13/04/2026 $0,002555 $0,002556 $0,002555
$0,002555 $8,75K — +0.00% 12/04/2026 $0,002555 $0,002556 $0,002555
$0,002555 $10,28K — +0.00% 11/04/2026 $0,002555 $0,002566 $0,002555
$0,002555 $10,54K — -0.00% 10/04/2026 $0,002555 $0,002564 $0,002555
$0,002555 $8,12K — +0.02% 09/04/2026 $0,002565 $0,002573 $0,002555
$0,002555 $8,95K — -0.39% 08/04/2026 $0,002571 $0,002590 $0,002555
$0,002565 $10,36K — -0.25% 07/04/2026 $0,002604 $0,002616 $0,002569
$0,002571 $9,93K — -1.27% 06/04/2026 $0,002637 $0,002657 $0,002603
$0,002604 $8,88K — -1.26% 05/04/2026 $0,002637 $0,002643 $0,002637
$0,002637 $8,28K — +0.01% 04/04/2026 $0,002644 $0,002716 $0,002637
$0,002637 $9,48K — -0.26% 03/04/2026 $0,002741 $0,002764 $0,002637
$0,002644 $10,79K — -3.52% 02/04/2026 $0,002882 $0,002913 $0,002738
$0,002741 $10,99K — -4.91% 01/04/2026 $0,002945 $0,003023 $0,002875
$0,002882 $12,20K — -2.14% 31/03/2026 $0,003037 $0,003065 $0,002942
$0,002945 $10,07K — -3.02% 30/03/2026 $0,003012 $0,004300 $0,003012
$0,003037 $26,73K — +0.82% 29/03/2026 $0,002994 $0,003025 $0,002992
$0,003012 $9,06K — +0.60% 28/03/2026 $0,002981 $0,003025 $0,002978
$0,002994 $9,92K — +0.43% 27/03/2026 $0,003015 $0,003015 $0,002978
$0,002981 $8,85K — -1.11% 26/03/2026 $0,003049 $0,003049 $0,003000
$0,003015 $10,14K — -1.12% 25/03/2026 $0,003058 $0,003060 $0,003045
$0,003049 $9,53K — -0.29% 24/03/2026 $0,003045 $0,003122 $0,003045
$0,003058 $11,27K — +0.42% 23/03/2026 $0,003067 $0,003074 $0,003045
$0,003045 $9,64K — -0.72% 22/03/2026 $0,003106 $0,003120 $0,003045
$0,003067 $20,21K — -1.25% 21/03/2026 $0,003118 $0,003118 $0,003105
$0,003106 $14,83K — -0.39% 20/03/2026 $0,003274 $0,003274 $0,003115
$0,003118 $17,32K — -4.77% 19/03/2026 $0,003284 $0,003331 $0,003274
$0,003274 $9,12K — -0.30% 18/03/2026 $0,003280 $0,003313 $0,003255
$0,003284 $8,84K — +0.10% 17/03/2026 $0,003288 $0,003319 $0,003278
$0,003280 $8,97K — -0.22% 16/03/2026 $0,003286 $0,003289 $0,003283
$0,003288 $8,51K — +0.06% 15/03/2026 $0,003284 $0,003288 $0,003283
$0,003286 $8,45K — +0.06% 14/03/2026 $0,003275 $0,003297 $0,003275
$0,003284 $9,54K — +0.26% 13/03/2026 $0,003293 $0,003312 $0,003274
$0,003275 $10,51K — -0.55% 12/03/2026 $0,003249 $0,003337 $0,003249
$0,003293 $10,54K — +1.34% 11/03/2026 $0,003238 $0,003414 $0,003236
$0,003249 $15,90K — +0.34% 10/03/2026 $0,003054 $0,003361 $0,003045
$0,003238 $16,32K — +6.02% 09/03/2026 $0,002917 $0,003059 $0,002917
$0,003054 $11,64K — +4.72% 08/03/2026 $0,002918 $0,002936 $0,002915
$0,002917 $10,32K — -0.04% 07/03/2026 $0,002811 $0,002994 $0,002809
$0,002918 $11,83K — +3.81% 06/03/2026 $0,002805 $0,002835 $0,002794
$0,002811 $12,52K — +0.24% 05/03/2026 $0,002807 $0,002814 $0,002803
$0,002805 $13,16K — -0.08% 04/03/2026 $0,002804 $0,002827 $0,002804
$0,002807 $17,80K — +0.11% 03/03/2026 $0,002962 $0,002962 $0,002801
$0,002804 $12,84K — -5.33% 02/03/2026 $0,003109 $0,003123 $0,002971
$0,002971 $16,26K — -4.43% 01/03/2026 $0,003109 $0,003110 $0,003108
$0,003109 $13,80K — +0.01% 28/02/2026 $0,003109 $0,003110 $0,003108
$0,003109 $15,17K — -0.01% 27/02/2026 $0,003109 $0,003109 $0,003108
$0,003109 $14,05K — +0.01% 26/02/2026 $0,003110 $0,003110 $0,003109
$0,003109 $13,16K — -0.03% 25/02/2026 $0,003109 $0,003110 $0,003108
$0,003110 $13,11K — +0.04% 24/02/2026 $0,003109 $0,003109 $0,003108
$0,003109 $14,20K — +0.00% 23/02/2026 $0,003109 $0,003110 $0,003109
$0,003109 $13,43K — -0.01% 22/02/2026 $0,003110 $0,003112 $0,003108
$0,003109 $13,90K — -0.03% 21/02/2026 $0,003109 $0,003112 $0,003109
$0,003110 $13,18K — +0.04% 20/02/2026 $0,003117 $0,003117 $0,003109
$0,003109 $13,05K — -0.26% 19/02/2026 $0,003109 $0,003187 $0,003108
$0,003117 $13,91K — +0.25% 18/02/2026 $0,003109 $0,003160 $0,003109
$0,003109 $13,81K — +0.00% 17/02/2026 $0,003109 $0,003111 $0,003109
$0,003109 $13,71K — +0.01% 16/02/2026 $0,003109 $0,003111 $0,003109
$0,003109 $13,97K — +0.00% 15/02/2026 $0,003109 $0,003109 $0,003109
$0,003109 $14,59K — +0.00% 14/02/2026 $0,003109 $0,003111 $0,003108
$0,003109 $13,54K — +0.01% 13/02/2026 $0,003110 $0,003111 $0,003108
$0,003109 $14,19K — -0.04% 12/02/2026 $0,003112 $0,003113 $0,003110
$0,003110 $15,31K — -0.07% 11/02/2026 $0,003112 $0,003112 $0,003112
$0,003112 $15,53K — +0.00% 10/02/2026 $0,003117 $0,003119 $0,003111
$0,003112 $15,77K — -0.17% 09/02/2026 $0,003111 $0,003133 $0,003091
$0,003117 $15,22K — +0.21% 08/02/2026 $0,003128 $0,003180 $0,003090
$0,003111 $15,08K — -0.54% 07/02/2026 $0,003253 $0,003265 $0,003116
$0,003128 $16,73K — -3.85% 06/02/2026 $0,003201 $0,003490 $0,003189
$0,003253 $19,60K — +1.62% 05/02/2026 $0,003486 $0,003488 $0,003182
$0,003201 $19,44K — -8.17% 04/02/2026 $0,003486 $0,003486 $0,003485
$0,003486 $14,75K — -0.01% 03/02/2026 $0,003486 $0,003488 $0,003486
$0,003486 $22,80K $3,14M +0.01% 02/02/2026 $0,003525 $0,003527 $0,003474
$0,003486 $24,58K — -1.11% 01/02/2026 $0,003554 $0,003554 $0,003519
$0,003525 $21,80K — -0.81% 31/01/2026 $0,003554 $0,003556 $0,003554
$0,003554 $15,73K — +0.00% 30/01/2026 $0,003554 $0,003555 $0,003554
$0,003554 $10,20K — +0.00% 29/01/2026 $0,003556 $0,003556 $0,003554
$0,003554 $14,12K — -0.05% 28/01/2026 $0,003556 $0,003556 $0,003555
$0,003556 $16,06K — -0.01% 27/01/2026 $0,003557 $0,003557 $0,003555
$0,003556 $16,22K — -0.02% 26/01/2026 $0,003568 $0,003570 $0,003556
$0,003557 $12,53K — -0.33% 25/01/2026 $0,003568 $0,003568 $0,003568
$0,003568 $10,81K — +0.00% 24/01/2026 $0,003568 $0,003568 $0,003568
$0,003568 $17,32K — +0.00% 23/01/2026 $0,003568 $0,003568 $0,003568
$0,003568 $17,84K — +0.00% 22/01/2026 $0,003568 $0,003569 $0,003568
$0,003568 $14,34K — -0.01% 21/01/2026 $0,003578 $0,003578 $0,003568
$0,003568 $18,78K — -0.27% 20/01/2026 $0,003601 $0,003636 $0,003574
$0,003578 $16,02K — -0.64% 19/01/2026 $0,003650 $0,003650 $0,003598
$0,003601 $12,94K — -1.35% 18/01/2026 $0,003661 $0,003661 $0,003650
$0,003650 $10,42K — -0.29% 17/01/2026 $0,003661 $0,003670 $0,003661
$0,003661 $10,45K — -0.01% 16/01/2026 $0,003673 $0,003711 $0,003656
$0,003661 $12,24K — -0.31% 15/01/2026 $0,003668 $0,003683 $0,003667
$0,003673 $10,61K — +0.13% 14/01/2026 $0,003668 $0,003670 $0,003667
$0,003668 $10,58K — -0.01% 13/01/2026 $0,003692 $0,003707 $0,003667
$0,003668 $10,39K — -0.66% 12/01/2026 $0,003689 $0,003723 $0,003671
$0,003692 $17,55K — +0.09% 11/01/2026 $0,003734 $0,003734 $0,003670
$0,003689 $17,27K — -1.21% 10/01/2026 $0,003674 $0,003766 $0,003674
$0,003734 $10,99K — +1.64% 09/01/2026 $0,004701 $0,004701 $0,003645
$0,003674 $21,76K — -21.86% 08/01/2026 $0,004708 $0,004710 $0,004701
$0,004701 $11,37K — -0.13% 07/01/2026 $0,004748 $0,004750 $0,004708
$0,004708 $18,34K — -0.86% 06/01/2026 $0,004770 $0,004771 $0,004748
$0,004748 $17,19K — -0.45% 05/01/2026 $0,004792 $0,004796 $0,004768
$0,004770 $13,13K — -0.47% 04/01/2026 $0,004805 $0,004806 $0,004791
$0,004792 $8,98K — -0.27% 03/01/2026 $0,004782 $0,004920 $0,004770
$0,004805 $11,53K $4,32M +0.49% 02/01/2026 $0,004792 $0,004797 $0,004710
$0,004782 $10,00K — -0.23% 01/01/2026 $0,004807 $0,004817 $0,004740
$0,004792 $6,96K — -0.30% 31/12/2025 $0,004857 $0,004857 $0,004799
$0,004807 $9,57K — -1.03% 30/12/2025 $0,004882 $0,004882 $0,004857
$0,004857 $12,76K — -0.52% 29/12/2025 $0,004913 $0,004913 $0,004880
$0,004882 $15,06K — -0.61% 28/12/2025 $0,004913 $0,004914 $0,004912
$0,004913 $11,16K — -0.01% 27/12/2025 $0,004915 $0,004919 $0,004912
$0,004913 $10,78K — -0.04% 26/12/2025 $0,004935 $0,004935 $0,004914
$0,004915 $20,23K — -0.40% 25/12/2025 $0,004937 $0,004944 $0,004930
$0,004935 $20,25K — -0.05% 24/12/2025 $0,004951 $0,004951 $0,004936
$0,004937 $18,75K — -0.26% 23/12/2025 $0,004960 $0,004962 $0,004914
$0,004951 $10,96K — -0.19% 22/12/2025 $0,004976 $0,004983 $0,004932
$0,004960 $9,77K — -0.33% 21/12/2025 $0,005007 $0,005014 $0,004975
$0,004976 $11,23K — -0.62% 20/12/2025 $0,005039 $0,005039 $0,005006
$0,005007 $9,51K — -0.63% 19/12/2025 $0,005039 $0,005039 $0,005039
$0,005039 $15,07K — -0.01% 18/12/2025 $0,005040 $0,005041 $0,005039
$0,005039 $21,92K — -0.02% 17/12/2025 $0,005043 $0,005044 $0,005039
$0,005040 $21,17K — -0.07% 16/12/2025 $0,005044 $0,005044 $0,005043
$0,005043 $18,38K — -0.00% 15/12/2025 $0,005044 $0,005044 $0,005043
$0,005043 $21,67K — -0.01% 14/12/2025 $0,005046 $0,005051 $0,005043
$0,005044 $20,08K — -0.05% 13/12/2025 $0,005051 $0,005053 $0,005044
$0,005047 $13,00K — -0.08% 12/12/2025 $0,005047 $0,005053 $0,005044
$0,005051 $22,13K — +0.09% 11/12/2025 $0,005045 $0,005053 $0,005044
$0,005047 $19,07K — +0.03% 10/12/2025 $0,005047 $0,005047 $0,005044
$0,005045 $18,09K — -0.03% 09/12/2025 $0,005046 $0,005048 $0,005044
$0,005047 $12,60K — +0.01% 08/12/2025 $0,005046 $0,005052 $0,005044
$0,005046 $10,08K — +0.00% 07/12/2025 $0,005045 $0,005046 $0,005045
$0,005046 $11,28K — +0.01% 06/12/2025 $0,005044 $0,005050 $0,005044
$0,005045 $10,71K — +0.02% 05/12/2025 $0,005047 $0,005048 $0,005044
$0,005045 $9,63K — -0.04% 04/12/2025 $0,005049 $0,005051 $0,005042
$0,005047 $9,92K — -0.05% 03/12/2025 $0,005186 $0,005190 $0,005049
$0,005049 $15,76K — -2.64% 02/12/2025 $0,005160 $0,005207 $0,005138
$0,005186 $11,47K $4,67M +0.50% 01/12/2025 $0,004912 $0,006230 $0,004857
$0,005160 $32,26K — +5.07% 30/11/2025 $0,004898 $0,004930 $0,004895
$0,004912 $14,24K — +0.27% 29/11/2025 $0,004968 $0,004974 $0,004896
$0,004898 $12,79K — -1.40% 28/11/2025 $0,004968 $0,004971 $0,004953
$0,004968 $9,11K — -0.00% 27/11/2025 $0,004941 $0,004974 $0,004931
$0,004968 $15,33K — +0.54% 26/11/2025 $0,005035 $0,005039 $0,004934
$0,004941 $19,31K — -1.88% 25/11/2025 $0,004860 $0,005600 $0,004859
$0,005035 $31,87K — +3.61% 24/11/2025 $0,004860 $0,004860 $0,004859
$0,004860 $13,73K — +0.00% 23/11/2025 $0,004870 $0,004870 $0,004857
$0,004859 $13,67K — -0.23% 22/11/2025 $0,004901 $0,005089 $0,004835
$0,004870 $49,08K — -0.63% 21/11/2025 $0,005073 $0,005789 $0,004901
$0,004902 $94,30K — -3.36% 20/11/2025 $0,005214 $0,006020 $0,004842
$0,005073 $95,12K — -2.71% 19/11/2025 $0,004657 $0,005347 $0,004480
$0,005214 $101,21K — +11.96% 18/11/2025 $0,004708 $0,004734 $0,004653
$0,004657 $69,43K — -1.08% 17/11/2025 $0,004697 $0,004910 $0,004568
$0,004706 $83,43K — +0.18% 16/11/2025 $0,004795 $0,004890 $0,004598
$0,004697 $79,29K — -2.04% 15/11/2025 $0,004740 $0,005309 $0,004646
$0,004793 $70,43K — +1.12% 14/11/2025 $0,005081 $0,005081 $0,004738
$0,004740 $21,45K — -6.71% 13/11/2025 $0,005399 $0,005402 $0,005048
$0,005082 $20,57K — -5.87% 12/11/2025 $0,006046 $0,006053 $0,005396
$0,005399 $21,12K — -10.70% 11/11/2025 $0,006083 $0,006142 $0,006013
$0,006046 $39,36K — -0.61% 10/11/2025 $0,006205 $0,006270 $0,006076
$0,006085 $92,24K — -1.93% 09/11/2025 $0,006269 $0,006588 $0,006131
$0,006236 $85,02K — -0.53% 08/11/2025 $0,006306 $0,006706 $0,006121
$0,006268 $94,92K — -0.60% 07/11/2025 $0,006534 $0,006597 $0,006160
$0,006306 $91,87K — -3.49% 06/11/2025 $0,006903 $0,006913 $0,006531
$0,006534 $83,33K — -5.35% 05/11/2025 $0,007305 $0,007739 $0,006835
$0,006898 $87,44K — -5.57%
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.
Scannez avec votre téléphone pour obtenir l'app