Ouverture
$0.0705
Clôture
$0.0391
Plus haut
$0.0826
Plus bas
$0.0331
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 novembre 2018 | $0.0705 | $0.0713 | $0.0720 | $0.0697 | — | $2M |
| 2 novembre 2018 | $0.0713 | $0.0731 | $0.0738 | $0.0706 | +2.58% | $3M |
| 3 novembre 2018 | $0.0731 | $0.0718 | $0.0733 | $0.0708 | -1.83% | $2M |
| 4 novembre 2018 | $0.0718 | $0.0773 | $0.0786 | $0.0712 | +7.71% | $9M |
| 5 novembre 2018 | $0.0773 | $0.0769 | $0.0795 | $0.0750 | -0.58% | $5M |
| 6 novembre 2018 | $0.0768 | $0.0817 | $0.0820 | $0.0768 | +6.28% | $8M |
| 7 novembre 2018 | $0.0817 | $0.0790 | $0.0826 | $0.0781 | -3.28% | $8M |
| 8 novembre 2018 | $0.0790 | $0.0768 | $0.0800 | $0.0765 | -2.73% | $7M |
| 9 novembre 2018 | $0.0768 | $0.0746 | $0.0782 | $0.0740 | -2.88% | $5M |
| 10 novembre 2018 | $0.0746 | $0.0755 | $0.0766 | $0.0742 | +1.14% | $2M |
| 11 novembre 2018 | $0.0755 | $0.0770 | $0.0780 | $0.0746 | +2.01% | $4M |
| 12 novembre 2018 | $0.0770 | $0.0769 | $0.0780 | $0.0755 | -0.17% | $4M |
| 13 novembre 2018 | $0.0769 | $0.0746 | $0.0771 | $0.0744 | -2.89% | $4M |
| 14 novembre 2018 | $0.0746 | $0.0666 | $0.0747 | $0.0624 | -10.82% | $11M |
| 15 novembre 2018 | $0.0665 | $0.0644 | $0.0669 | $0.0581 | -3.33% | $12M |
| 16 novembre 2018 | $0.0643 | $0.0614 | $0.0650 | $0.0603 | -4.51% | $6M |
| 17 novembre 2018 | $0.0615 | $0.0612 | $0.0616 | $0.0596 | -0.36% | $3M |
| 18 novembre 2018 | $0.0612 | $0.0623 | $0.0635 | $0.0612 | +1.81% | $4M |
| 19 novembre 2018 | $0.0624 | $0.0527 | $0.0625 | $0.0511 | -15.46% | $12M |
| 20 novembre 2018 | $0.0527 | $0.0459 | $0.0533 | $0.0427 | -12.96% | $18M |
| 21 novembre 2018 | $0.0458 | $0.0484 | $0.0497 | $0.0433 | +5.49% | $10M |
| 22 novembre 2018 | $0.0484 | $0.0441 | $0.0491 | $0.0437 | -8.93% | $5M |
| 23 novembre 2018 | $0.0441 | $0.0438 | $0.0451 | $0.0416 | -0.61% | $6M |
| 24 novembre 2018 | $0.0439 | $0.0390 | $0.0454 | $0.0370 | -10.96% | $7M |
| 25 novembre 2018 | $0.0390 | $0.0383 | $0.0396 | $0.0331 | -1.74% | $9M |
| 26 novembre 2018 | $0.0383 | $0.0365 | $0.0402 | $0.0345 | -4.70% | $10M |
| 27 novembre 2018 | $0.0365 | $0.0369 | $0.0378 | $0.0340 | +1.12% | $6M |
| 28 novembre 2018 | $0.0369 | $0.0422 | $0.0442 | $0.0369 | +14.32% | $13M |
| 29 novembre 2018 | $0.0421 | $0.0419 | $0.0449 | $0.0396 | -0.66% | $10M |
| 30 novembre 2018 | $0.0420 | $0.0391 | $0.0425 | $0.0377 | -6.84% | $7M |