CoinXview PortefeuilleApp
FR
Coin: 1 265Plateformes: 22Capitalisation: $2,68T +1,37%Vol. 24h: $20,97BDominance: BTC 58,4% ETH 10,4%Gas ETH: 0,05 gweiPeur & Cupidité: 60/100

Historique des prix de XDB Chain (XDB)

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

Rendements mensuels XDB

Annéejanv.févr.marsavr.maijuinjuil.aoûtsept.oct.nov.déc.Année complète
2026-18%-25%-16%+13%-10,0%-35%-12%+26%-1,5%-41%+38%—-69%
2025-27%-38%-20%+2,4%+1,1%+123%-27%+33%-26%-20%-21%-33%-74%
2024-24%+29%+56%-24%-16%-31%-11%-15%+2,0%-16%+140%+42%+50%
2023+28%-28%-36%-13%-31%-37%-26%+29%-25%-6,8%+73%-6,0%-75%
2022-29%+2,6%+11%-28%-35%-73%-34%-70%-70%+87%-6,3%-51%-99%
2021+51%+64%+156%+12%-49%-42%+325%+80%+100%+64%-0,2%-36%+3240%
2020———+138%-31%-13%+29%+0,0%-40%-30%+68%-2,4%+28%
Moyenne mensuelle-3,1%+0,9%+25%+14%-24%-15%+35%+12%-8,7%+5,4%+42%-14%
Années en hausse2/63/63/64/71/71/72/75/72/72/73/61/6

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$0,00006890$0,00007140$0,00005900 $0,00006520$13,42K$1,11M-5.37%
02/11/2026$0,00006220$0,00009020$0,00005840 $0,00006900$70,03K$1,18M+10.93%
01/11/2026$0,00004720$0,0001490$0,00004620 $0,00006320$200,17K$1,08M+33.90%
31/10/2026$0,00005110$0,00005300$0,00004320 $0,00004720$5,15K$805,09K-7.63%
30/10/2026$0,00004450$0,00005600$0,00004090 $0,00005130$27,60K$875,03K+15.28%
29/10/2026$0,00005770$0,00005850$0,00003980 $0,00004500$32,68K—-22.01%
28/10/2026$0,00006050$0,00006100$0,00005750 $0,00005770$39,67K—-4.63%
27/10/2026$0,00006050$0,00006220$0,00005990 $0,00006060$23,31K$1,03M+0.17%
26/10/2026$0,00006290$0,00006300$0,00006020 $0,00006060$53,67K$1,03M-3.66%
25/10/2026$0,00006420$0,00006460$0,00006270 $0,00006290$54,40K—-2.02%
24/10/2026$0,00006780$0,00006800$0,00006410 $0,00006420$35,47K—-5.31%
23/10/2026$0,00006530$0,00006980$0,00006440 $0,00006780$19,67K$1,16M+3.83%
22/10/2026$0,00006530$0,00006710$0,00006380 $0,00006530$30,42K$1,11M+0.00%
21/10/2026$0,00006740$0,00006930$0,00006460 $0,00006540$30,23K$1,12M-2.97%
20/10/2026$0,00006790$0,00007160$0,00006690 $0,00006760$28,23K$1,15M-0.44%
19/10/2026$0,00006560$0,00006950$0,00006560 $0,00006790$9,01K$1,16M+3.51%
18/10/2026$0,00006910$0,00007260$0,00006300 $0,00006570$8,11K$1,12M-4.92%
17/10/2026$0,00006870$0,00006950$0,00006850 $0,00006930$13,37K$1,18M+0.87%
16/10/2026$0,00007290$0,00007420$0,00006740 $0,00006870$10,80K$1,17M-5.76%
15/10/2026$0,00006850$0,00007450$0,00006750 $0,00007300$17,79K$1,25M+6.57%
14/10/2026$0,00007480$0,00007480$0,00006800 $0,00006870$55,26K$1,17M-8.16%
13/10/2026$0,00007010$0,00007740$0,00007010 $0,00007480$32,69K$1,28M+6.70%
12/10/2026$0,00006960$0,00007280$0,00006800 $0,00007010$20,76K$1,20M+0.72%
11/10/2026$0,00007360$0,00007360$0,00006760 $0,00006960$20,71K$1,19M-5.43%
10/10/2026$0,00007020$0,00007510$0,00006970 $0,00007360$5,40K$1,26M+4.84%
09/10/2026$0,00007340$0,00007510$0,00006900 $0,00007030$40,39K$1,20M-4.22%
08/10/2026$0,00007000$0,00007710$0,00006990 $0,00007350$40,18K$1,25M+5.00%
07/10/2026$0,00007530$0,00007590$0,00006890 $0,00007010$60,68K—-6.91%
06/10/2026$0,00007510$0,00008400$0,00007320 $0,00007560$80,33K—+0.67%
05/10/2026$0,00007300$0,00007780$0,00007110 $0,00007530$37,76K—+3.15%
04/10/2026$0,00007180$0,00007800$0,00007060 $0,00007320$7,87K—+1.95%
03/10/2026$0,00007500$0,00007530$0,00007100 $0,00007210$35,78K—-3.87%
02/10/2026$0,00007580$0,00007950$0,00007020 $0,00007540$38,66K—-0.53%
01/10/2026$0,00007980$0,00009500$0,00007570 $0,00007640$60,83K—-4.26%
30/09/2026$0,00007440$0,00008420$0,00007310 $0,00008030$42,45K—+7.93%
29/09/2026$0,00007410$0,00007900$0,00006600 $0,00007500$38,62K—+1.21%
28/09/2026$0,00007330$0,00007570$0,00006970 $0,00007390$11,72K—+0.82%
27/09/2026$0,00007550$0,00007790$0,00007300 $0,00007340$46,33K—-2.78%
26/09/2026$0,00007510$0,00007840$0,00007400 $0,00007560$33,71K—+0.67%
25/09/2026$0,00007660$0,00007800$0,00007460 $0,00007510$58,37K—-1.96%
24/09/2026$0,00007750$0,00008290$0,00007650 $0,00007680$71,03K—-0.90%
23/09/2026$0,00007610$0,00008200$0,00007510 $0,00007770$51,05K—+2.10%
22/09/2026$0,00007340$0,00007800$0,00007230 $0,00007600$3,05K—+3.54%
21/09/2026$0,00007100$0,00007800$0,00006810 $0,00007330$5,80K—+3.24%
20/09/2026$0,00007510$0,00007690$0,00007000 $0,00007160$4,10K—-4.66%
19/09/2026$0,00007180$0,00007670$0,00006800 $0,00007450$7,23K—+3.76%
18/09/2026$0,00007690$0,00007890$0,00006740 $0,00007270$9,67K—-5.46%
17/09/2026$0,00007950$0,00008100$0,00007440 $0,00007750$1,52K—-2.52%
16/09/2026$0,00007630$0,00008490$0,00007390 $0,00008040$4,99K—+5.37%
15/09/2026$0,00007710$0,00007980$0,00007230 $0,00007550$17,40K—-2.08%
14/09/2026$0,00007920$0,00008390$0,00007650 $0,00007730$22,00K—-2.40%
13/09/2026$0,00008160$0,00008470$0,00007840 $0,00007920$10,32K—-2.94%
12/09/2026$0,00008450$0,00008490$0,00007840 $0,00008110$8,57K—-4.02%
11/09/2026$0,00009010$0,00009990$0,00007840 $0,00008450$58,39K—-6.22%
10/09/2026$0,00007150$0,0001110$0,00006900 $0,00009020$199,29K—+26.15%
09/09/2026$0,00007310$0,00007350$0,00006680 $0,00007160$55,02K—-2.05%
08/09/2026$0,00007480$0,00007950$0,00007310 $0,00007320$31,44K—-2.14%
07/09/2026$0,00007490$0,00007550$0,00007000 $0,00007490$8,49K—+0.00%
06/09/2026$0,00007590$0,00007670$0,00007040 $0,00007470$3,05K—-1.58%
05/09/2026$0,00007580$0,00007900$0,00007300 $0,00007650$17,29K—+0.92%
04/09/2026$0,00008100$0,00008140$0,00007300 $0,00007600$47,17K—-6.17%
03/09/2026$0,00007620$0,00008390$0,00007600 $0,00008110$32,42K—+6.43%
02/09/2026$0,00007850$0,00008130$0,00007440 $0,00007620$36,36K—-2.93%
01/09/2026$0,00008150$0,00008420$0,00007830 $0,00007850$17,19K—-3.68%
31/08/2026$0,00008090$0,00008400$0,00007710 $0,00008190$33,23K—+1.24%
30/08/2026$0,00008720$0,00008990$0,00007800 $0,00008100$49,18K—-7.11%
29/08/2026$0,00008750$0,00009110$0,00008630 $0,00008750$44,64K—+0.00%
28/08/2026$0,00008760$0,00009280$0,00008510 $0,00008770$56,73K—+0.11%
27/08/2026$0,00009670$0,00009980$0,00008750 $0,00008770$58,09K—-9.31%
26/08/2026$0,0001017$0,0001085$0,00009000 $0,00009690$30,34K—-4.72%
25/08/2026$0,00008070$0,0001030$0,00007720 $0,0001030$49,01K—+27.63%
24/08/2026$0,00008780$0,00008880$0,00008010 $0,00008090$58,08K—-7.86%
23/08/2026$0,00008300$0,00009050$0,00008200 $0,00008750$41,63K—+5.42%
22/08/2026$0,00008080$0,00009180$0,00008080 $0,00008330$14,24K—+3.09%
21/08/2026$0,00009040$0,00009200$0,00007670 $0,00008160$9,84K—-9.73%
20/08/2026$0,00007430$0,00009500$0,00007430 $0,00009040$8,37K—+21.67%
19/08/2026$0,00006970$0,00007520$0,00006940 $0,00007360$3,86K—+5.60%
18/08/2026$0,00007160$0,00007600$0,00006840 $0,00007000$36,64K—-2.23%
17/08/2026$0,00006740$0,00007500$0,00006500 $0,00007160$25,14K—+6.23%
16/08/2026$0,00007160$0,00007630$0,00006660 $0,00006790$5,62K—-5.17%
15/08/2026$0,00007190$0,00008580$0,00007120 $0,00007160$4,84K—-0.42%
14/08/2026$0,00007700$0,00008200$0,00007000 $0,00007190$5,43K—-6.62%
13/08/2026$0,00007570$0,00008000$0,00007090 $0,00007640$20,07K—+0.92%
12/08/2026$0,00006630$0,00008800$0,00006510 $0,00007570$29,79K—+14.18%
11/08/2026$0,00006760$0,00006960$0,00006510 $0,00006600$19,02K—-2.37%
10/08/2026$0,00006950$0,00007180$0,00006510 $0,00006760$41,68K—-2.73%
09/08/2026$0,00006320$0,00007200$0,00006220 $0,00006950$23,01K—+9.97%
08/08/2026$0,00006620$0,00006730$0,00006320 $0,00006360$75,30K—-3.93%
07/08/2026$0,00006940$0,00007390$0,00006120 $0,00006620$61,53K—-4.61%
06/08/2026$0,00006590$0,00007650$0,00006360 $0,00006950$79,85K—+5.46%
05/08/2026$0,00006690$0,00007680$0,00006400 $0,00006600$24,25K—-1.35%
04/08/2026$0,00006400$0,00007950$0,00006000 $0,00006740$30,56K—+5.31%
03/08/2026$0,00006650$0,00006660$0,00006380 $0,00006410$46,04K—-3.61%
02/08/2026$0,00006380$0,00006660$0,00006330 $0,00006640$21,92K—+4.08%
01/08/2026$0,00006490$0,00006800$0,00006270 $0,00006410$27,85K—-1.23%
31/07/2026$0,00006460$0,00006650$0,00006250 $0,00006480$5,18K—+0.31%
30/07/2026$0,00006390$0,00006580$0,00006250 $0,00006390$14,06K—+0.00%
29/07/2026$0,00006550$0,00006660$0,00006330 $0,00006390$23,67K—-2.44%
28/07/2026$0,00006380$0,00006580$0,00006300 $0,00006540$25,36K—+2.51%
27/07/2026$0,00006940$0,00007270$0,00006300 $0,00006380$41,23K—-8.07%
26/07/2026$0,00007110$0,00007240$0,00006870 $0,00006980$44,54K—-1.83%
25/07/2026$0,00007060$0,00007720$0,00007040 $0,00007110$44,90K—+0.71%
24/07/2026$0,00007440$0,00007440$0,00006750 $0,00007060$55,76K—-5.11%
23/07/2026$0,00007920$0,00008000$0,00007430 $0,00007440$40,38K—-6.06%
22/07/2026$0,00008100$0,00008280$0,00007820 $0,00007960$26,71K—-1.73%
21/07/2026$0,00007920$0,00008200$0,00007700 $0,00008140$30,38K—+2.78%
20/07/2026$0,00007990$0,00008280$0,00007740 $0,00007940$17,65K—-0.63%
19/07/2026$0,00007750$0,00008320$0,00007700 $0,00007990$26,56K—+3.10%
18/07/2026$0,00007370$0,00008150$0,00007340 $0,00007770$39,34K—+5.43%
17/07/2026$0,00006980$0,00008500$0,00006690 $0,00007370$46,63K—+5.59%
16/07/2026$0,00007530$0,00008400$0,00006990 $0,00007000$47,94K—-7.04%
15/07/2026$0,00007360$0,00008190$0,00006660 $0,00007570$66,03K—+2.85%
14/07/2026$0,00007090$0,00007480$0,00006970 $0,00007400$27,35K—+4.37%
13/07/2026$0,00007130$0,00007300$0,00007040 $0,00007080$24,84K—-0.70%
12/07/2026$0,00007520$0,00007570$0,00006980 $0,00007130$40,44K—-5.19%
11/07/2026$0,00007330$0,00007560$0,00006860 $0,00007520$52,72K—+2.59%
10/07/2026$0,00007910$0,00008010$0,00007130 $0,00007370$87,12K—-6.83%
09/07/2026$0,00008070$0,00008490$0,00007760 $0,00007910$47,26K—-1.98%
08/07/2026$0,00009680$0,0001001$0,00006650 $0,00008060$68,62K—-16.74%
07/07/2026$0,00006440$0,0001065$0,00006350 $0,00009730$72,68K—+51.09%
06/07/2026$0,00006440$0,00006610$0,00006180 $0,00006450$27,64K—+0.16%
05/07/2026$0,00007210$0,00007490$0,00006400 $0,00006480$26,70K—-10.12%
04/07/2026$0,00006850$0,00007400$0,00006820 $0,00007260$48,35K—+5.99%
03/07/2026$0,00005980$0,00007000$0,00005750 $0,00006880$26,85K—+15.05%
02/07/2026$0,00006590$0,00006680$0,00005950 $0,00005980$26,53K—-9.26%
01/07/2026$0,00007330$0,00007440$0,00006160 $0,00006680$79,73K—-8.87%
30/06/2026$0,00008130$0,00008200$0,00007310 $0,00007330$77,76K—-9.84%
29/06/2026$0,00007510$0,00008160$0,00007420 $0,00008110$54,65K—+7.99%
28/06/2026$0,00007610$0,00007680$0,00007290 $0,00007530$84,93K—-1.05%
27/06/2026$0,00007430$0,00007740$0,00007430 $0,00007610$93,74K—+2.42%
26/06/2026$0,00007510$0,00007790$0,00007320 $0,00007430$82,44K—-1.07%
25/06/2026$0,00007090$0,00007580$0,00006880 $0,00007550$74,61K—+6.49%
24/06/2026$0,00007650$0,00007920$0,00007070 $0,00007090$26,06K—-7.32%
23/06/2026$0,00008240$0,00008530$0,00007360 $0,00007650$12,49K—-7.16%
22/06/2026$0,00007770$0,00008500$0,00007720 $0,00008150$1,54K—+4.89%
21/06/2026$0,00007940$0,00008010$0,00007720 $0,00007870$1,58K—-0.88%
20/06/2026$0,00008180$0,00008180$0,00007590 $0,00008010$4,42K—-2.08%
19/06/2026$0,00008520$0,00008800$0,00008000 $0,00008170$3,99K—-4.11%
18/06/2026$0,00009230$0,00009490$0,00008090 $0,00008440$5,00K—-8.56%
17/06/2026$0,00009230$0,00009720$0,00009000 $0,00009060$2,30K—-1.84%
16/06/2026$0,00009040$0,00009510$0,00009000 $0,00009200$2,27K—+1.77%
15/06/2026$0,00008430$0,00009520$0,00008260 $0,00009010$6,56K—+6.88%
14/06/2026$0,00008770$0,00008770$0,00008160 $0,00008410$5,07K—-4.10%
13/06/2026$0,00009100$0,00009280$0,00008350 $0,00008870$4,25K—-2.53%
12/06/2026$0,00009040$0,00009290$0,00008880 $0,00009100$3,56K—+0.66%
11/06/2026$0,00008850$0,00009200$0,00008820 $0,00009070$31,61K—+2.49%
10/06/2026$0,00009370$0,00009390$0,00008800 $0,00008830$15,17K—-5.76%
09/06/2026$0,00009510$0,00009890$0,00009220 $0,00009390$3,07K—-1.26%
08/06/2026$0,00009910$0,0001002$0,00009410 $0,00009510$28,31K—-4.04%
07/06/2026$0,00009640$0,0001029$0,00009640 $0,00009930$14,94K—+3.01%
06/06/2026$0,00009550$0,0001003$0,00009550 $0,00009660$7,71K—+1.15%
05/06/2026$0,0001060$0,0001080$0,00009210 $0,00009610$39,10K—-9.34%
04/06/2026$0,0001066$0,0001111$0,0001024 $0,0001065$31,05K—-0.09%
03/06/2026$0,0001077$0,0001092$0,0001043 $0,0001066$40,42K—-1.02%
02/06/2026$0,0001101$0,0001101$0,0001011 $0,0001077$21,19K—-2.18%
01/06/2026$0,0001122$0,0001129$0,0001074 $0,0001103$35,07K—-1.69%
31/05/2026$0,0001169$0,0001179$0,0001112 $0,0001122$53,63K—-4.02%
30/05/2026$0,0001187$0,0001214$0,0001159 $0,0001170$26,55K—-1.43%
29/05/2026$0,0001095$0,0001197$0,0001081 $0,0001187$12,93K—+8.40%
28/05/2026$0,0001099$0,0001120$0,0001011 $0,0001100$18,81K—+0.09%
27/05/2026$0,0001096$0,0001119$0,0001072 $0,0001100$3,17K—+0.36%
26/05/2026$0,0001114$0,0001141$0,0001074 $0,0001100$34,22K—-1.26%
25/05/2026$0,0001145$0,0001147$0,0001105 $0,0001114$9,69K—-2.71%
24/05/2026$0,0001122$0,0001148$0,0001100 $0,0001146$1,25K—+2.14%
23/05/2026$0,0001126$0,0001170$0,0001118 $0,0001122$4,51K—-0.36%
22/05/2026$0,0001239$0,0001239$0,0001120 $0,0001133$3,86K—-8.56%
21/05/2026$0,0001240$0,0001278$0,0001216 $0,0001221$3,59K—-1.53%
20/05/2026$0,0001122$0,0001248$0,0001111 $0,0001242$15,27K—+10.70%
19/05/2026$0,0001117$0,0001168$0,0001111 $0,0001113$27,05K—-0.36%
18/05/2026$0,0001200$0,0001211$0,0001111 $0,0001118$53,83K—-6.83%
17/05/2026$0,0001241$0,0001260$0,0001196 $0,0001211$33,70K—-2.42%
16/05/2026$0,0001227$0,0001420$0,0001220 $0,0001242$64,81K—+1.22%
15/05/2026$0,0001295$0,0001365$0,0001202 $0,0001227$27,54K—-5.25%
14/05/2026$0,0001293$0,0001345$0,0001290 $0,0001305$2,76K—+0.93%
13/05/2026$0,0001359$0,0001439$0,0001276 $0,0001290$6,34K—-5.08%
12/05/2026$0,0001318$0,0001390$0,0001303 $0,0001361$4,22K—+3.26%
11/05/2026$0,0001363$0,0001364$0,0001276 $0,0001320$5,44K—-3.15%
10/05/2026$0,0001376$0,0001434$0,0001332 $0,0001357$4,03K—-1.38%
09/05/2026$0,0001394$0,0001450$0,0001330 $0,0001359$11,49K—-2.51%
08/05/2026$0,0001341$0,0001400$0,0001220 $0,0001386$13,08K—+3.36%
07/05/2026$0,0001394$0,0001472$0,0001336 $0,0001336$6,30K—-4.16%
06/05/2026$0,0001266$0,0001558$0,0001250 $0,0001394$40,40K—+10.11%
05/05/2026$0,0001217$0,0001330$0,0001217 $0,0001270$15,73K—+4.35%
04/05/2026$0,0001259$0,0001285$0,0001201 $0,0001233$2,76K—-2.07%
03/05/2026$0,0001298$0,0001360$0,0001231 $0,0001259$33,09K—-3.00%
02/05/2026$0,0001294$0,0001330$0,0001294 $0,0001308$4,16K—+1.08%
01/05/2026$0,0001246$0,0001300$0,0001227 $0,0001294$23,75K—+3.85%
30/04/2026$0,0001251$0,0001264$0,0001196 $0,0001246$27,56K—-0.40%
29/04/2026$0,0001294$0,0001299$0,0001197 $0,0001253$12,01K—-3.17%
28/04/2026$0,0001527$0,0001546$0,0001180 $0,0001299$29,04K—-14.93%
27/04/2026$0,0001713$0,0001776$0,0001516 $0,0001530$35,43K—-10.68%
26/04/2026$0,0001631$0,0001713$0,0001600 $0,0001699$12,76K—+4.17%
25/04/2026$0,0001574$0,0001663$0,0001571 $0,0001631$22,44K—+3.62%
24/04/2026$0,0001579$0,0001614$0,0001557 $0,0001586$26,43K—+0.44%
23/04/2026$0,0001503$0,0001616$0,0001464 $0,0001579$24,93K—+5.06%
22/04/2026$0,0001490$0,0001604$0,0001487 $0,0001502$40,29K—+0.81%
21/04/2026$0,0001348$0,0001516$0,0001338 $0,0001490$5,55K—+10.53%
20/04/2026$0,0001309$0,0001348$0,0001273 $0,0001325$13,29K—+1.22%
19/04/2026$0,0001387$0,0001464$0,0001281 $0,0001294$27,43K—-6.71%
18/04/2026$0,0001278$0,0001460$0,0001224 $0,0001385$30,83K—+8.37%
17/04/2026$0,0001116$0,0001345$0,0001083 $0,0001278$62,74K—+14.52%
16/04/2026$0,0001119$0,0001160$0,0001080 $0,0001116$14,85K—-0.27%
15/04/2026$0,0001065$0,0001141$0,0001057 $0,0001120$39,94K—+5.16%
14/04/2026$0,0001078$0,0001095$0,0001040 $0,0001065$27,22K—-1.21%
13/04/2026$0,0001064$0,0001100$0,0001050 $0,0001068$10,25K—+0.38%
12/04/2026$0,0001059$0,0001079$0,0001048 $0,0001074$16,77K—+1.42%
11/04/2026$0,0001114$0,0001178$0,0001057 $0,0001060$30,14K—-4.85%
10/04/2026$0,0001150$0,0001170$0,0001100 $0,0001119$48,21K—-2.70%
09/04/2026$0,0001173$0,0001209$0,0001131 $0,0001150$26,55K—-1.96%
08/04/2026$0,0001107$0,0001182$0,0001060 $0,0001180$36,35K—+6.59%
07/04/2026$0,0001041$0,0001188$0,0001014 $0,0001106$28,03K—+6.24%
06/04/2026$0,0001078$0,0001098$0,0001037 $0,0001042$39,43K—-3.34%
05/04/2026$0,0001037$0,0001100$0,0001020 $0,0001054$7,28K—+1.64%
04/04/2026$0,0001075$0,0001079$0,0001005 $0,0001046$21,67K—-2.70%
03/04/2026$0,0001049$0,0001099$0,0001049 $0,0001075$4,52K—+2.48%
02/04/2026$0,0001023$0,0001070$0,0001002 $0,0001050$15,77K—+2.64%
01/04/2026$0,0001102$0,0001113$0,0001018 $0,0001023$41,71K—-7.17%
31/03/2026$0,0001140$0,0001145$0,0001097 $0,0001116$28,67K—-2.11%
30/03/2026$0,0001167$0,0001183$0,0001129 $0,0001140$26,14K—-2.31%
29/03/2026$0,0001162$0,0001238$0,0001140 $0,0001167$30,98K—+0.43%
28/03/2026$0,0001167$0,0001175$0,0001136 $0,0001163$41,08K—-0.34%
27/03/2026$0,0001247$0,0001260$0,0001165 $0,0001167$25,55K—-6.42%
26/03/2026$0,0001252$0,0001281$0,0001161 $0,0001237$44,84K—-1.20%
25/03/2026$0,0001262$0,0001295$0,0001219 $0,0001250$4,85K—-0.95%
24/03/2026$0,0001295$0,0001297$0,0001201 $0,0001262$18,41K—-2.55%
23/03/2026$0,0001137$0,0001298$0,0001132 $0,0001292$17,01K—+13.63%
22/03/2026$0,0001169$0,0001169$0,0001100 $0,0001148$18,30K—-1.80%
21/03/2026$0,0001213$0,0001234$0,0001167 $0,0001169$7,23K—-3.63%
20/03/2026$0,0001192$0,0001220$0,0001173 $0,0001209$3,38K—+1.43%
19/03/2026$0,0001245$0,0001246$0,0001180 $0,0001199$20,40K—-3.69%
18/03/2026$0,0001342$0,0001351$0,0001227 $0,0001250$16,61K—-6.86%
17/03/2026$0,0001395$0,0001398$0,0001331 $0,0001343$64,53K—-3.73%
16/03/2026$0,0001300$0,0001398$0,0001284 $0,0001395$8,43K—+7.31%
15/03/2026$0,0001252$0,0001307$0,0001245 $0,0001295$7,79K—+3.43%
14/03/2026$0,0001264$0,0001270$0,0001209 $0,0001244$10,41K—-1.58%
13/03/2026$0,0001296$0,0001332$0,0001246 $0,0001267$26,06K—-2.24%
12/03/2026$0,0001265$0,0001316$0,0001241 $0,0001308$3,52K—+3.40%
11/03/2026$0,0001305$0,0001310$0,0001252 $0,0001265$5,68K—-3.07%
10/03/2026$0,0001293$0,0001310$0,0001243 $0,0001305$41,97K—+0.93%
09/03/2026$0,0001308$0,0001313$0,0001274 $0,0001293$46,42K—-1.15%
08/03/2026$0,0001328$0,0001341$0,0001292 $0,0001292$3,51K—-2.71%
07/03/2026$0,0001265$0,0001333$0,0001265 $0,0001314$4,83K—+3.87%
06/03/2026$0,0001313$0,0001318$0,0001230 $0,0001267$29,80K—-3.50%
05/03/2026$0,0001311$0,0001321$0,0001291 $0,0001312$39,67K—+0.08%
04/03/2026$0,0001308$0,0001345$0,0001291 $0,0001308$143,06K—+0.00%
03/03/2026$0,0001366$0,0001366$0,0001300 $0,0001305$42,17K—-4.47%
02/03/2026$0,0001323$0,0001396$0,0001302 $0,0001367$18,68K—+3.33%
01/03/2026$0,0001326$0,0001380$0,0001315 $0,0001323$27,26K—-0.23%
28/02/2026$0,0001321$0,0001367$0,0001279 $0,0001333$25,36K—+0.91%
27/02/2026$0,0001449$0,0001477$0,0001301 $0,0001321$90,03K—-8.83%
26/02/2026$0,0001489$0,0001537$0,0001419 $0,0001448$70,71K—-2.75%
25/02/2026$0,0001366$0,0001581$0,0001353 $0,0001489$109,23K—+9.00%
24/02/2026$0,0001372$0,0001399$0,0001350 $0,0001361$117,79K—-0.80%
23/02/2026$0,0001438$0,0001447$0,0001350 $0,0001372$77,19K—-4.59%
22/02/2026$0,0001486$0,0001499$0,0001436 $0,0001450$199,36K—-2.42%
21/02/2026$0,0001548$0,0001560$0,0001480 $0,0001487$117,65K—-3.94%
20/02/2026$0,0001536$0,0001583$0,0001535 $0,0001548$160,36K—+0.78%
19/02/2026$0,0001496$0,0001535$0,0001440 $0,0001535$124,96K—+2.61%
18/02/2026$0,0001538$0,0001576$0,0001478 $0,0001499$4,00K—-2.54%
17/02/2026$0,0001592$0,0001620$0,0001539 $0,0001539$26,23K—-3.33%
16/02/2026$0,0001560$0,0001681$0,0001548 $0,0001603$17,70K—+2.76%
15/02/2026$0,0001618$0,0001740$0,0001549 $0,0001565$21,50K—-3.28%
14/02/2026$0,0001581$0,0001650$0,0001560 $0,0001605$34,98K—+1.52%
13/02/2026$0,0001575$0,0001584$0,0001400 $0,0001563$86,11K—-0.76%
12/02/2026$0,0001756$0,0001820$0,0001560 $0,0001575$179,96K—-10.31%
11/02/2026$0,0001718$0,0002000$0,0001718 $0,0001755$138,87K—+2.15%
10/02/2026$0,0001489$0,0001890$0,0001401 $0,0001717$20,65K—+15.31%
09/02/2026$0,0001464$0,0001497$0,0001404 $0,0001490$11,22K—+1.78%
08/02/2026$0,0001519$0,0001549$0,0001440 $0,0001469$69,89K—-3.29%
07/02/2026$0,0001596$0,0001620$0,0001488 $0,0001517$14,62K—-4.95%
06/02/2026$0,0001440$0,0001616$0,0001419 $0,0001602$81,77K—+11.25%
05/02/2026$0,0001658$0,0001690$0,0001433 $0,0001440$117,60K—-13.15%
04/02/2026$0,0001751$0,0001759$0,0001628 $0,0001650$33,46K—-5.77%
03/02/2026$0,0001871$0,0002033$0,0001728 $0,0001733$100,90K—-7.38%
02/02/2026$0,0001670$0,0001922$0,0001632 $0,0001893$104,88K$3,23M+13.35%
01/02/2026$0,0001767$0,0001894$0,0001648 $0,0001671$51,07K—-5.43%
31/01/2026$0,0001998$0,0002040$0,0001709 $0,0001753$18,29K—-12.26%
30/01/2026$0,0002056$0,0002066$0,0001925 $0,0001990$11,55K—-3.21%
29/01/2026$0,0002194$0,0002208$0,0002021 $0,0002044$8,12K—-6.84%
28/01/2026$0,0002368$0,0002368$0,0002170 $0,0002195$10,89K—-7.31%
27/01/2026$0,0002018$0,0002420$0,0001968 $0,0002403$22,42K—+19.08%
26/01/2026$0,0002060$0,0002134$0,0002000 $0,0002027$29,88K—-1.60%
25/01/2026$0,0002320$0,0002321$0,0002000 $0,0002062$68,39K—-11.12%
24/01/2026$0,0002355$0,0002382$0,0002288 $0,0002311$77,29K—-1.87%
23/01/2026$0,0002535$0,0002540$0,0002321 $0,0002360$78,64K—-6.90%
22/01/2026$0,0002680$0,0002680$0,0002426 $0,0002531$23,78K—-5.56%
21/01/2026$0,0002361$0,0002680$0,0002358 $0,0002680$103,93K—+13.51%
20/01/2026$0,0002741$0,0002758$0,0002340 $0,0002362$75,14K—-13.83%
19/01/2026$0,0002950$0,0002975$0,0002720 $0,0002743$16,39K—-7.02%
18/01/2026$0,0003041$0,0003080$0,0002851 $0,0002960$15,49K—-2.66%
17/01/2026$0,0002839$0,0003074$0,0002752 $0,0003035$70,51K—+6.90%
16/01/2026$0,0002717$0,0003000$0,0002680 $0,0002840$73,79K—+4.53%
15/01/2026$0,0002710$0,0002786$0,0002680 $0,0002717$8,28K—+0.26%
14/01/2026$0,0002515$0,0003000$0,0002498 $0,0002708$68,30K—+7.67%
13/01/2026$0,0002332$0,0002584$0,0002300 $0,0002515$29,46K—+7.85%
12/01/2026$0,0002453$0,0002460$0,0002300 $0,0002331$172,67K—-4.97%
11/01/2026$0,0002441$0,0002469$0,0002341 $0,0002423$9,28K—-0.74%
10/01/2026$0,0002470$0,0002623$0,0002412 $0,0002449$12,07K—-0.85%
09/01/2026$0,0002328$0,0002469$0,0002300 $0,0002469$4,70K—+6.06%
08/01/2026$0,0002430$0,0002462$0,0002253 $0,0002342$24,46K—-3.62%
07/01/2026$0,0002472$0,0002526$0,0002400 $0,0002413$8,16K—-2.39%
06/01/2026$0,0002506$0,0002559$0,0002433 $0,0002474$46,33K—-1.28%
05/01/2026$0,0002359$0,0002548$0,0002349 $0,0002513$34,10K—+6.53%
04/01/2026$0,0002234$0,0002599$0,0002200 $0,0002364$73,43K—+5.82%
03/01/2026$0,0002271$0,0002284$0,0002218 $0,0002234$100,21K$3,81M-1.63%
02/01/2026$0,0002255$0,0002289$0,0002220 $0,0002270$19,79K—+0.67%
01/01/2026$0,0002131$0,0002260$0,0002108 $0,0002226$35,80K—+4.46%
31/12/2025$0,0002304$0,0002320$0,0002092 $0,0002125$40,81K—-7.77%
30/12/2025$0,0002354$0,0002407$0,0002192 $0,0002305$104,12K—-2.08%
29/12/2025$0,0002460$0,0002520$0,0002340 $0,0002354$135,26K—-4.31%
28/12/2025$0,0002306$0,0002760$0,0002284 $0,0002458$65,53K—+6.59%
27/12/2025$0,0002278$0,0002324$0,0002245 $0,0002315$24,60K—+1.62%
26/12/2025$0,0002325$0,0002380$0,0002240 $0,0002270$78,65K—-2.37%
25/12/2025$0,0002224$0,0002332$0,0002160 $0,0002325$116,33K—+4.54%
24/12/2025$0,0002494$0,0002498$0,0002101 $0,0002220$87,63K—-10.99%
23/12/2025$0,0002555$0,0002582$0,0002379 $0,0002500$16,39K—-2.15%
22/12/2025$0,0002709$0,0002709$0,0002495 $0,0002531$38,74K—-6.57%
21/12/2025$0,0002773$0,0002821$0,0002685 $0,0002685$16,52K—-3.17%
20/12/2025$0,0002658$0,0002840$0,0002658 $0,0002777$30,74K—+4.48%
19/12/2025$0,0002518$0,0002680$0,0002460 $0,0002659$81,24K—+5.60%
18/12/2025$0,0002576$0,0002662$0,0002433 $0,0002538$107,50K—-1.48%
17/12/2025$0,0002639$0,0002986$0,0002526 $0,0002593$68,52K—-1.74%
16/12/2025$0,0002624$0,0002650$0,0002531 $0,0002639$33,17K—+0.57%
15/12/2025$0,0002703$0,0002776$0,0002551 $0,0002612$75,76K—-3.37%
14/12/2025$0,0002815$0,0002869$0,0002682 $0,0002717$136,37K—-3.48%
13/12/2025$0,0002881$0,0002910$0,0002780 $0,0002818$66,35K—-2.19%
12/12/2025$0,0002944$0,0002975$0,0002753 $0,0002894$51,88K—-1.70%
11/12/2025$0,0002925$0,0002951$0,0002811 $0,0002939$57,16K—+0.48%
10/12/2025$0,0003063$0,0003114$0,0002838 $0,0002925$121,47K—-4.51%
09/12/2025$0,0003079$0,0003153$0,0003000 $0,0003059$58,01K—-0.65%
08/12/2025$0,0003081$0,0003189$0,0003022 $0,0003089$53,74K—+0.26%
07/12/2025$0,0003063$0,0003213$0,0003053 $0,0003099$127,31K—+1.18%
06/12/2025$0,0003063$0,0003104$0,0003000 $0,0003071$9,70K—+0.26%
05/12/2025$0,0003229$0,0003432$0,0003025 $0,0003064$187,61K—-5.11%
04/12/2025$0,0003423$0,0003430$0,0003200 $0,0003229$29,31K—-5.67%
03/12/2025$0,0003526$0,0003680$0,0003361 $0,0003409$39,37K—-3.32%
02/12/2025$0,0003095$0,0003721$0,0003040 $0,0003528$129,26K$6,02M+13.99%
01/12/2025$0,0003158$0,0003176$0,0003000 $0,0003088$23,23K—-2.22%
30/11/2025$0,0003175$0,0003238$0,0003139 $0,0003165$99,07K—-0.31%
29/11/2025$0,0003101$0,0003189$0,0003057 $0,0003176$97,13K—+2.42%
28/11/2025$0,0003107$0,0003263$0,0003092 $0,0003119$15,37K—+0.39%
27/11/2025$0,0003337$0,0003396$0,0003100 $0,0003135$65,43K—-6.05%
26/11/2025$0,0003163$0,0003396$0,0003030 $0,0003337$66,58K—+5.50%
25/11/2025$0,0003270$0,0003319$0,0003074 $0,0003178$18,91K—-2.81%
24/11/2025$0,0003391$0,0003427$0,0003086 $0,0003264$142,58K—-3.75%
23/11/2025$0,0003241$0,0003512$0,0003219 $0,0003398$82,14K—+4.84%
22/11/2025$0,0003186$0,0003241$0,0003012 $0,0003241$45,06K—+1.73%
21/11/2025$0,0003357$0,0003358$0,0003000 $0,0003184$60,40K—-5.15%
20/11/2025$0,0003387$0,0003648$0,0003349 $0,0003358$41,52K—-0.86%
19/11/2025$0,0003510$0,0003548$0,0003303 $0,0003392$28,60K—-3.36%
18/11/2025$0,0003431$0,0003540$0,0003301 $0,0003512$93,39K—+2.36%
17/11/2025$0,0003628$0,0003801$0,0003360 $0,0003407$103,84K—-6.09%
16/11/2025$0,0004101$0,0004110$0,0003603 $0,0003660$49,57K—-10.75%
15/11/2025$0,0004088$0,0004137$0,0004031 $0,0004101$90,14K—+0.32%
14/11/2025$0,0004129$0,0004199$0,0003971 $0,0004086$96,54K—-1.04%
13/11/2025$0,0004295$0,0004450$0,0003934 $0,0004130$86,89K—-3.84%
12/11/2025$0,0004273$0,0004332$0,0004058 $0,0004295$72,26K—+0.51%
11/11/2025$0,0004639$0,0004670$0,0004200 $0,0004276$126,33K—-7.82%
10/11/2025$0,0004258$0,0004700$0,0004245 $0,0004641$237,67K—+8.99%
09/11/2025$0,0004124$0,0004400$0,0004061 $0,0004254$78,06K—+3.15%
08/11/2025$0,0004130$0,0004322$0,0004052 $0,0004124$214,65K—-0.15%
07/11/2025$0,0004076$0,0004341$0,0003960 $0,0004131$287,50K—+1.35%
06/11/2025$0,0004095$0,0004098$0,0003731 $0,0004076$446,82K—-0.46%
05/11/2025$0,0003978$0,0004200$0,0003894 $0,0004095$272,16K—+2.94%
04/11/2025$0,0004192$0,0004283$0,0003572 $0,0003998$61,33K$6,82M-4.63%

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