Ouverture
$0.0406
Clôture
$0.0382
Plus haut
$0.0541
Plus bas
$0.0366
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 janvier 2019 | $0.0406 | $0.0420 | $0.0420 | $0.0396 | — | $4M |
| 2 janvier 2019 | $0.0420 | $0.0443 | $0.0454 | $0.0412 | +5.60% | $7M |
| 3 janvier 2019 | $0.0443 | $0.0420 | $0.0446 | $0.0415 | -5.14% | $7M |
| 4 janvier 2019 | $0.0421 | $0.0430 | $0.0436 | $0.0416 | +2.28% | $4M |
| 5 janvier 2019 | $0.0430 | $0.0440 | $0.0451 | $0.0424 | +2.37% | $7M |
| 6 janvier 2019 | $0.0440 | $0.0482 | $0.0488 | $0.0438 | +9.52% | $13M |
| 7 janvier 2019 | $0.0482 | $0.0476 | $0.0500 | $0.0465 | -1.39% | $13M |
| 8 janvier 2019 | $0.0476 | $0.0478 | $0.0497 | $0.0461 | +0.53% | $10M |
| 9 janvier 2019 | $0.0478 | $0.0514 | $0.0523 | $0.0477 | +7.62% | $13M |
| 10 janvier 2019 | $0.0514 | $0.0437 | $0.0541 | $0.0413 | -15.12% | $22M |
| 11 janvier 2019 | $0.0437 | $0.0433 | $0.0444 | $0.0416 | -0.82% | $10M |
| 12 janvier 2019 | $0.0433 | $0.0429 | $0.0439 | $0.0419 | -0.97% | $5M |
| 13 janvier 2019 | $0.0429 | $0.0394 | $0.0431 | $0.0388 | -8.02% | $6M |
| 14 janvier 2019 | $0.0394 | $0.0434 | $0.0440 | $0.0394 | +10.12% | $8M |
| 15 janvier 2019 | $0.0434 | $0.0420 | $0.0439 | $0.0410 | -3.27% | $7M |
| 16 janvier 2019 | $0.0420 | $0.0442 | $0.0447 | $0.0417 | +5.19% | $8M |
| 17 janvier 2019 | $0.0442 | $0.0447 | $0.0457 | $0.0430 | +1.18% | $10M |
| 18 janvier 2019 | $0.0447 | $0.0437 | $0.0448 | $0.0431 | -2.21% | $4M |
| 19 janvier 2019 | $0.0437 | $0.0452 | $0.0460 | $0.0433 | +3.27% | $4M |
| 20 janvier 2019 | $0.0452 | $0.0429 | $0.0456 | $0.0412 | -5.05% | $6M |
| 21 janvier 2019 | $0.0429 | $0.0425 | $0.0434 | $0.0418 | -0.84% | $4M |
| 22 janvier 2019 | $0.0425 | $0.0433 | $0.0440 | $0.0410 | +1.95% | $5M |
| 23 janvier 2019 | $0.0433 | $0.0427 | $0.0439 | $0.0420 | -1.57% | $4M |
| 24 janvier 2019 | $0.0427 | $0.0428 | $0.0434 | $0.0422 | +0.42% | $2M |
| 25 janvier 2019 | $0.0428 | $0.0424 | $0.0430 | $0.0421 | -1.03% | $2M |
| 26 janvier 2019 | $0.0424 | $0.0424 | $0.0434 | $0.0422 | +0.02% | $2M |
| 27 janvier 2019 | $0.0424 | $0.0409 | $0.0425 | $0.0401 | -3.63% | $4M |
| 28 janvier 2019 | $0.0409 | $0.0386 | $0.0412 | $0.0366 | -5.68% | $7M |
| 29 janvier 2019 | $0.0386 | $0.0380 | $0.0397 | $0.0366 | -1.53% | $5M |
| 30 janvier 2019 | $0.0380 | $0.0395 | $0.0401 | $0.0374 | +4.14% | $4M |
| 31 janvier 2019 | $0.0395 | $0.0382 | $0.0402 | $0.0378 | -3.26% | $4M |