Ouverture
$0.0702
Clôture
$0.0891
Plus haut
$0.1008
Plus bas
$0.0591
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2019 | $0.0702 | $0.0688 | $0.0706 | $0.0672 | — | $5M |
| 2 mai 2019 | $0.0689 | $0.0686 | $0.0698 | $0.0680 | -0.35% | $4M |
| 3 mai 2019 | $0.0684 | $0.0699 | $0.0718 | $0.0674 | +2.03% | $11M |
| 4 mai 2019 | $0.0699 | $0.0669 | $0.0722 | $0.0655 | -4.40% | $8M |
| 5 mai 2019 | $0.0669 | $0.0660 | $0.0682 | $0.0657 | -1.26% | $4M |
| 6 mai 2019 | $0.0660 | $0.0670 | $0.0688 | $0.0633 | +1.41% | $6M |
| 7 mai 2019 | $0.0670 | $0.0641 | $0.0688 | $0.0637 | -4.24% | $6M |
| 8 mai 2019 | $0.0641 | $0.0647 | $0.0654 | $0.0620 | +0.90% | $4M |
| 9 mai 2019 | $0.0647 | $0.0617 | $0.0654 | $0.0604 | -4.65% | $6M |
| 10 mai 2019 | $0.0617 | $0.0631 | $0.0653 | $0.0591 | +2.35% | $10M |
| 11 mai 2019 | $0.0632 | $0.0739 | $0.0785 | $0.0629 | +17.04% | $25M |
| 12 mai 2019 | $0.0739 | $0.0702 | $0.0771 | $0.0675 | -4.98% | $21M |
| 13 mai 2019 | $0.0702 | $0.0727 | $0.0765 | $0.0695 | +3.53% | $16M |
| 14 mai 2019 | $0.0727 | $0.0845 | $0.0848 | $0.0723 | +16.20% | $28M |
| 15 mai 2019 | $0.0844 | $0.0939 | $0.0954 | $0.0830 | +11.15% | $21M |
| 16 mai 2019 | $0.0939 | $0.0880 | $0.1008 | $0.0834 | -6.26% | $42M |
| 17 mai 2019 | $0.0880 | $0.0828 | $0.0908 | $0.0755 | -5.99% | $29M |
| 18 mai 2019 | $0.0827 | $0.0787 | $0.0851 | $0.0784 | -4.87% | $13M |
| 19 mai 2019 | $0.0787 | $0.0861 | $0.0880 | $0.0784 | +9.41% | $21M |
| 20 mai 2019 | $0.0861 | $0.0844 | $0.0869 | $0.0792 | -2.02% | $18M |
| 21 mai 2019 | $0.0845 | $0.0840 | $0.0860 | $0.0818 | -0.43% | $11M |
| 22 mai 2019 | $0.0840 | $0.0775 | $0.0854 | $0.0769 | -7.78% | $11M |
| 23 mai 2019 | $0.0774 | $0.0803 | $0.0843 | $0.0738 | +3.68% | $11M |
| 24 mai 2019 | $0.0803 | $0.0806 | $0.0832 | $0.0778 | +0.35% | $11M |
| 25 mai 2019 | $0.0806 | $0.0801 | $0.0822 | $0.0790 | -0.69% | $7M |
| 26 mai 2019 | $0.0801 | $0.0851 | $0.0868 | $0.0780 | +6.35% | $10M |
| 27 mai 2019 | $0.0852 | $0.0903 | $0.0938 | $0.0844 | +6.11% | $19M |
| 28 mai 2019 | $0.0903 | $0.0929 | $0.0935 | $0.0870 | +2.82% | $17M |
| 29 mai 2019 | $0.0929 | $0.0908 | $0.0936 | $0.0854 | -2.23% | $17M |
| 30 mai 2019 | $0.0908 | $0.0839 | $0.0968 | $0.0800 | -7.60% | $31M |
| 31 mai 2019 | $0.0840 | $0.0891 | $0.0898 | $0.0813 | +6.22% | $14M |