Ouverture
$0.0447
Clôture
$0.0389
Plus haut
$0.0556
Plus bas
$0.0350
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 septembre 2019 | $0.0447 | $0.0442 | $0.0452 | $0.0435 | — | $1M |
| 2 septembre 2019 | $0.0442 | $0.0453 | $0.0463 | $0.0432 | +2.40% | $3M |
| 3 septembre 2019 | $0.0453 | $0.0467 | $0.0474 | $0.0445 | +3.00% | $6M |
| 4 septembre 2019 | $0.0467 | $0.0454 | $0.0467 | $0.0450 | -2.66% | $3M |
| 5 septembre 2019 | $0.0454 | $0.0444 | $0.0454 | $0.0437 | -2.27% | $3M |
| 6 septembre 2019 | $0.0444 | $0.0442 | $0.0447 | $0.0434 | -0.38% | $4M |
| 7 septembre 2019 | $0.0442 | $0.0460 | $0.0466 | $0.0436 | +3.93% | $4M |
| 8 septembre 2019 | $0.0460 | $0.0466 | $0.0475 | $0.0459 | +1.31% | $4M |
| 9 septembre 2019 | $0.0466 | $0.0468 | $0.0473 | $0.0453 | +0.49% | $4M |
| 10 septembre 2019 | $0.0468 | $0.0465 | $0.0481 | $0.0456 | -0.73% | $5M |
| 11 septembre 2019 | $0.0464 | $0.0449 | $0.0471 | $0.0444 | -3.42% | $4M |
| 12 septembre 2019 | $0.0449 | $0.0454 | $0.0463 | $0.0442 | +1.20% | $3M |
| 13 septembre 2019 | $0.0454 | $0.0457 | $0.0459 | $0.0449 | +0.64% | $2M |
| 14 septembre 2019 | $0.0457 | $0.0464 | $0.0471 | $0.0447 | +1.58% | $4M |
| 15 septembre 2019 | $0.0464 | $0.0466 | $0.0471 | $0.0461 | +0.47% | $2M |
| 16 septembre 2019 | $0.0466 | $0.0470 | $0.0475 | $0.0456 | +0.81% | $3M |
| 17 septembre 2019 | $0.0470 | $0.0489 | $0.0507 | $0.0469 | +3.93% | $9M |
| 18 septembre 2019 | $0.0489 | $0.0531 | $0.0556 | $0.0488 | +8.61% | $20M |
| 19 septembre 2019 | $0.0531 | $0.0523 | $0.0546 | $0.0494 | -1.45% | $16M |
| 20 septembre 2019 | $0.0523 | $0.0525 | $0.0526 | $0.0501 | +0.42% | $10M |
| 21 septembre 2019 | $0.0525 | $0.0518 | $0.0534 | $0.0511 | -1.41% | $8M |
| 22 septembre 2019 | $0.0518 | $0.0489 | $0.0519 | $0.0476 | -5.54% | $12M |
| 23 septembre 2019 | $0.0489 | $0.0463 | $0.0495 | $0.0460 | -5.29% | $10M |
| 24 septembre 2019 | $0.0464 | $0.0372 | $0.0466 | $0.0352 | -19.62% | $18M |
| 25 septembre 2019 | $0.0372 | $0.0391 | $0.0403 | $0.0358 | +5.05% | $10M |
| 26 septembre 2019 | $0.0392 | $0.0382 | $0.0401 | $0.0350 | -2.40% | $10M |
| 27 septembre 2019 | $0.0382 | $0.0391 | $0.0398 | $0.0369 | +2.44% | $6M |
| 28 septembre 2019 | $0.0391 | $0.0386 | $0.0396 | $0.0379 | -1.30% | $5M |
| 29 septembre 2019 | $0.0386 | $0.0372 | $0.0388 | $0.0359 | -3.76% | $5M |
| 30 septembre 2019 | $0.0372 | $0.0389 | $0.0395 | $0.0357 | +4.66% | $7M |