Ouverture
$0.0429
Clôture
$0.0699
Plus haut
$0.0734
Plus bas
$0.0391
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mars 2019 | $0.0429 | $0.0430 | $0.0439 | $0.0428 | — | $2M |
| 2 mars 2019 | $0.0430 | $0.0424 | $0.0434 | $0.0420 | -1.35% | $2M |
| 3 mars 2019 | $0.0425 | $0.0421 | $0.0428 | $0.0417 | -0.85% | $2M |
| 4 mars 2019 | $0.0421 | $0.0402 | $0.0424 | $0.0391 | -4.37% | $4M |
| 5 mars 2019 | $0.0402 | $0.0429 | $0.0434 | $0.0400 | +6.71% | $5M |
| 6 mars 2019 | $0.0429 | $0.0425 | $0.0433 | $0.0418 | -0.96% | $3M |
| 7 mars 2019 | $0.0425 | $0.0428 | $0.0434 | $0.0421 | +0.56% | $4M |
| 8 mars 2019 | $0.0428 | $0.0424 | $0.0439 | $0.0421 | -0.75% | $4M |
| 9 mars 2019 | $0.0425 | $0.0468 | $0.0472 | $0.0424 | +10.32% | $11M |
| 10 mars 2019 | $0.0469 | $0.0456 | $0.0469 | $0.0443 | -2.65% | $7M |
| 11 mars 2019 | $0.0456 | $0.0473 | $0.0484 | $0.0447 | +3.84% | $11M |
| 12 mars 2019 | $0.0473 | $0.0472 | $0.0482 | $0.0457 | -0.30% | $7M |
| 13 mars 2019 | $0.0472 | $0.0463 | $0.0485 | $0.0457 | -1.95% | $6M |
| 14 mars 2019 | $0.0463 | $0.0476 | $0.0481 | $0.0459 | +3.00% | $6M |
| 15 mars 2019 | $0.0477 | $0.0499 | $0.0507 | $0.0476 | +4.68% | $10M |
| 16 mars 2019 | $0.0498 | $0.0512 | $0.0520 | $0.0487 | +2.73% | $10M |
| 17 mars 2019 | $0.0512 | $0.0498 | $0.0513 | $0.0495 | -2.75% | $6M |
| 18 mars 2019 | $0.0498 | $0.0500 | $0.0509 | $0.0490 | +0.28% | $5M |
| 19 mars 2019 | $0.0500 | $0.0520 | $0.0531 | $0.0492 | +4.16% | $8M |
| 20 mars 2019 | $0.0521 | $0.0536 | $0.0537 | $0.0507 | +2.88% | $10M |
| 21 mars 2019 | $0.0536 | $0.0524 | $0.0547 | $0.0495 | -2.24% | $15M |
| 22 mars 2019 | $0.0523 | $0.0578 | $0.0589 | $0.0518 | +10.39% | $24M |
| 23 mars 2019 | $0.0578 | $0.0635 | $0.0646 | $0.0566 | +9.86% | $33M |
| 24 mars 2019 | $0.0635 | $0.0615 | $0.0645 | $0.0589 | -3.12% | $26M |
| 25 mars 2019 | $0.0615 | $0.0586 | $0.0616 | $0.0562 | -4.78% | $19M |
| 26 mars 2019 | $0.0586 | $0.0617 | $0.0619 | $0.0585 | +5.34% | $16M |
| 27 mars 2019 | $0.0617 | $0.0670 | $0.0678 | $0.0605 | +8.54% | $24M |
| 28 mars 2019 | $0.0669 | $0.0655 | $0.0669 | $0.0638 | -2.18% | $13M |
| 29 mars 2019 | $0.0655 | $0.0711 | $0.0734 | $0.0654 | +8.56% | $23M |
| 30 mars 2019 | $0.0712 | $0.0721 | $0.0730 | $0.0685 | +1.38% | $16M |
| 31 mars 2019 | $0.0721 | $0.0699 | $0.0725 | $0.0696 | -3.07% | $9M |